Hot Features
プレミアム
Hedge Brasil Shopping Fundo DE Investimento Imobiliario (HGBS11)
BOV
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.78 | -1.49905634942 | 185.45 | 188.99 | 181.95 | 11827 | 184.59182498 | FU |
| 4 | 1.52 | 0.839083632349 | 181.15 | 192.53 | 177.29 | 17314 | 183.4651474 | FU |
| 12 | -19.19 | -9.50658872486 | 201.86 | 202.6 | 177.29 | 16982 | 189.38903254 | FU |
| 26 | -34.57 | -15.9132756398 | 217.24 | 220.98 | 177.29 | 17154 | 200.88658361 | FU |
| 52 | -45.49 | -19.9377629734 | 228.16 | 234 | 177.29 | 18882 | 213.27475867 | FU |
| 156 | 1.67 | 0.922651933702 | 181 | 234.08 | 160.05 | 14323 | 208.51765733 | FU |
| 260 | -107.33 | -37.0103448276 | 290 | 296.97 | 142.5 | 14816 | 211.22298493 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544540 | 182.93 | 0.27 | 0.15 | 183.71 | 183.71 | 181.95 | 10608 |
| 1736458140 | 182.66 | 0.01 | 0.01 | 184.44 | 184.44 | 182.66 | 9244 |
| 1736371740 | 182.65 | -3.13 | -1.68 | 185.78 | 185.99 | 182.65 | 13098 |
| 1736285400 | 185.78 | -2.19 | -1.17 | 187.97 | 188.99 | 183.74 | 12574 |
| 1736198940 | 187.97 | 2.52 | 1.36 | 185.45 | 187.97 | 182.38 | 13611 |
| 1735939740 | 185.45 | -2.6 | -1.38 | 188.25 | 190.04 | 185.45 | 19372 |
| 1735853400 | 188.05 | 1.97 | 1.06 | 185 | 191.07 | 185 | 21437 |
| 1735594200 | 186.08 | -5.12 | -2.68 | 191.4 | 192.53 | 185 | 15746 |
| 1735334940 | 191.2 | 6.44 | 3.49 | 184.95 | 191.4 | 184.95 | 17843 |
| 1735248540 | 184.76 | 1.8 | 0.98 | 184 | 184.99 | 183 | 18030 |
| 1734989340 | 182.96 | 2.66 | 1.48 | 181 | 184.74 | 180.45 | 27032 |
| 1734730200 | 180.3 | 2.79 | 1.57 | 178 | 184 | 178 | 21255 |
| 1734643800 | 177.51 | -1.24 | -0.69 | 178.67 | 178.74 | 177.51 | 18816 |
| 1734557400 | 178.75 | -1.4 | -0.78 | 180.3 | 181.41 | 177.29 | 21892 |
| 1734470940 | 180.15 | -0.56 | -0.31 | 180.72 | 181.47 | 179.33 | 16448 |
| 1734384540 | 180.71 | -0.4 | -0.22 | 181.15 | 181.98 | 180 | 20021 |
| 1734125340 | 181.11 | 2.78 | 1.56 | 178.6 | 181.99 | 178.6 | 18671 |
| 1734039000 | 178.33 | -3.08 | -1.70 | 181.38 | 182.5 | 178.17 | 31397 |
| 1733952540 | 181.41 | 0.41 | 0.23 | 181 | 181.99 | 180.11 | 15009 |
| 1733866140 | 181 | -4.14 | -2.24 | 185.44 | 187.88 | 180.5 | 16997 |
| 1733779740 | 185.14 | 0.24 | 0.13 | 188.47 | 188.98 | 184.02 | 16925 |
| 1733520600 | 184.9 | 4.9 | 2.72 | 180 | 188.6 | 180 | 20846 |
| 1733434200 | 180 | -0.5 | -0.28 | 180.52 | 184.95 | 179.5 | 20019 |
| 1733347800 | 180.5 | -6.01 | -3.22 | 186.51 | 186.9 | 180.27 | 22273 |
| 1733261340 | 186.51 | -0.68 | -0.36 | 187.43 | 188.62 | 186.16 | 17377 |
| 1733174940 | 187.19 | -5.82 | -3.02 | 192.82 | 192.98 | 187.19 | 42100 |
| 1732915740 | 193.01 | -2 | -1.03 | 195.53 | 196.16 | 193 | 22321 |
| 1732829400 | 195.01 | -5.99 | -2.98 | 201 | 201 | 195.01 | 18062 |
| 1732743000 | 201 | -0.51 | -0.25 | 201.51 | 202.6 | 200.25 | 20457 |
| 1732656600 | 201.51 | 3.02 | 1.52 | 200 | 201.77 | 198.9 | 14306 |
| 1732570140 | 198.49 | 2.19 | 1.12 | 196.33 | 198.8 | 196.3 | 12342 |
| 1732310940 | 196.3 | 1.55 | 0.80 | 194.81 | 196.4 | 194.81 | 10875 |
| 1732224600 | 194.75 | 0.89 | 0.46 | 194.92 | 194.92 | 194 | 13330 |
| 1732051800 | 193.86 | 0.35 | 0.18 | 193.74 | 195.22 | 193.5 | 13712 |
| 1731965340 | 193.51 | -1.49 | -0.76 | 195 | 196.49 | 193.5 | 21599 |
| 1731619800 | 195 | 0 | 0.00 | 195 | 196.9 | 194.1 | 14473 |
| 1731533400 | 195 | 0.58 | 0.30 | 194.42 | 195.48 | 194.42 | 8967 |
| 1731446940 | 194.42 | -1.29 | -0.66 | 195.71 | 196.95 | 194.25 | 14311 |
| 1731360540 | 195.71 | -0.79 | -0.40 | 196.5 | 196.97 | 195.3 | 14421 |
| 1731101400 | 196.5 | 2.45 | 1.26 | 193.86 | 196.61 | 193.29 | 23555 |
| 1731014940 | 194.05 | -0.33 | -0.17 | 194.38 | 195.87 | 193.79 | 13242 |
| 1730928600 | 194.38 | -1.53 | -0.78 | 196.25 | 196.63 | 194 | 12132 |
| 1730842200 | 195.91 | -0.86 | -0.44 | 196.78 | 197.7 | 195.9 | 10465 |
| 1730755800 | 196.77 | -0.7 | -0.35 | 197.48 | 198.48 | 196.29 | 21739 |
| 1730496600 | 197.47 | -0.51 | -0.26 | 196.68 | 198.89 | 196.2 | 24006 |
| 1730410200 | 197.98 | -0.49 | -0.25 | 198.47 | 198.63 | 197.5 | 13654 |
| 1730323800 | 198.47 | 0.48 | 0.24 | 197.8 | 198.5 | 197.5 | 12154 |
| 1730237340 | 197.99 | -0.69 | -0.35 | 198.79 | 198.8 | 197.51 | 11058 |
| 1730151000 | 198.68 | 0.67 | 0.34 | 198.69 | 199.95 | 197.21 | 18415 |
| 1729891800 | 198.01 | -0.01 | -0.01 | 198 | 198.99 | 197.9 | 9598 |
| 1729805400 | 198.02 | -1.48 | -0.74 | 199.49 | 199.49 | 195.24 | 11321 |
| 1729719000 | 199.5 | -0.9 | -0.45 | 201.69 | 201.69 | 199.1 | 16374 |
| 1729632600 | 200.4 | -1.16 | -0.58 | 201.22 | 202 | 200.4 | 10166 |
| 1729546140 | 201.56 | -0.34 | -0.17 | 201.86 | 201.86 | 201.22 | 11320 |
| 1729287000 | 201.9 | 0.19 | 0.09 | 201.71 | 202.24 | 201.25 | 11668 |
| 1729200540 | 201.71 | -0.04 | -0.02 | 202 | 202.64 | 201.23 | 18096 |
| 1729114140 | 201.75 | -0.55 | -0.27 | 202.9 | 202.92 | 201.5 | 9182 |
| 1729027740 | 202.3 | 1.9 | 0.95 | 200.41 | 202.68 | 200.41 | 16503 |
| 1728941340 | 200.4 | -0.98 | -0.49 | 201.38 | 201.69 | 200.15 | 11231 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
