Hot Features
プレミアム
Cshg Logistica Fundo Invest Imobiliario FII (HGLG11)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.2 | -0.133511348465 | 149.8 | 150.65 | 148.21 | 88171 | 149.10682358 | FU |
| 4 | -1.39 | -0.920590767601 | 150.99 | 152.6 | 148.21 | 89682 | 150.41418447 | FU |
| 12 | -7.63 | -4.85276346753 | 157.23 | 158.34 | 148.21 | 93689 | 153.6591042 | FU |
| 26 | -6.9 | -4.4089456869 | 156.5 | 159.39 | 148.21 | 93439 | 155.44275712 | FU |
| 52 | -5.5 | -3.54609929078 | 155.1 | 163.3 | 148.21 | 74494 | 156.15104099 | FU |
| 156 | -16.76 | -10.0745371484 | 166.36 | 170.71 | 142 | 60677 | 157.85238878 | FU |
| 260 | -20.51 | -12.056904356 | 170.11 | 176.76 | 142 | 50694 | 159.64133118 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783719000 | 149.6 | 0.76 | 0.51 | 149 | 149.66 | 148.66 | 115106 |
| 1783632600 | 148.84 | 0.44 | 0.30 | 148.5 | 148.9 | 148.3 | 65937 |
| 1783546200 | 148.4 | -0.58 | -0.39 | 148.97999 | 148.97999 | 148.21 | 92278 |
| 1783459800 | 148.97999 | -0.03 | -0.02 | 149.77 | 149.8 | 148.5 | 86768 |
| 1783373400 | 149.01 | -1.31 | -0.87 | 150.65 | 150.65 | 148.91999 | 109775 |
| 1783114200 | 150.32 | 0.67 | 0.45 | 149.8 | 150.6 | 149.62 | 86097 |
| 1783027740 | 149.65 | 0.67 | 0.45 | 149 | 149.87 | 149 | 79981 |
| 1782941400 | 148.97999 | -2.11 | -1.40 | 149.9 | 150.19 | 148.5 | 111829 |
| 1782855000 | 151.09 | -0.61 | -0.40 | 151.72999 | 151.74 | 150.6 | 116155 |
| 1782768600 | 151.69999 | 0.95 | 0.63 | 150.75 | 151.69999 | 150.4 | 71192 |
| 1782509400 | 150.75 | 0.09 | 0.06 | 150.66 | 150.79 | 149.15 | 102815 |
| 1782423000 | 150.66 | 0.15 | 0.10 | 150.43 | 150.88999 | 149.82 | 72390 |
| 1782336540 | 150.51 | -0.29 | -0.19 | 150.8 | 151.49 | 149.65 | 68357 |
| 1782250200 | 150.8 | 0.2 | 0.13 | 150.6 | 150.8 | 149.83 | 73899 |
| 1782163800 | 150.6 | 0.08 | 0.05 | 150.56 | 150.91 | 150.21 | 85815 |
| 1781904600 | 150.52 | 0.1 | 0.07 | 150.41999 | 150.94 | 149.83 | 78911 |
| 1781818140 | 150.41999 | -1.23 | -0.81 | 151.69999 | 151.69999 | 150 | 104136 |
| 1781731740 | 151.65 | -0.35 | -0.23 | 152.49 | 152.49 | 151 | 115187 |
| 1781645400 | 152 | 0.05 | 0.03 | 152 | 152.6 | 151.19999 | 85124 |
| 1781559000 | 151.94999 | 0.56 | 0.37 | 151.59 | 152.05 | 150.51 | 99498 |
| 1781299800 | 151.38999 | 0.4 | 0.26 | 150.99 | 151.5 | 150.1 | 87502 |
| 1781213400 | 150.99 | 0 | 0.00 | 150.99 | 151.6 | 150.15 | 117439 |
| 1781126940 | 150.99 | -1 | -0.66 | 151.99 | 151.99 | 150.02 | 101635 |
| 1781040600 | 151.99 | -1.49 | -0.97 | 153.5 | 153.88999 | 150 | 119664 |
| 1780954140 | 153.47999 | -1.46 | -0.94 | 154.94999 | 155.1 | 152.72999 | 167764 |
| 1780695000 | 154.94 | 0.97 | 0.63 | 154.58 | 154.99 | 154 | 70053 |
| 1780522200 | 153.97 | -0.22 | -0.14 | 154.19 | 154.8 | 153.59 | 75851 |
| 1780435800 | 154.19 | -0.57 | -0.37 | 154.76 | 155 | 153.72 | 100529 |
| 1780349400 | 154.76 | -1.1 | -0.71 | 154.85 | 154.85 | 153.44 | 119239 |
| 1780090200 | 155.86 | 0.63 | 0.41 | 155.22999 | 155.87 | 154.72 | 119456 |
| 1780003800 | 155.22999 | 0.23 | 0.15 | 155 | 155.22999 | 154.21 | 99710 |
| 1779917400 | 155 | -0.35 | -0.23 | 155.25 | 155.25 | 154.6 | 70103 |
| 1779830940 | 155.35 | -0.08 | -0.05 | 155.38999 | 155.69999 | 154.69999 | 119673 |
| 1779744600 | 155.43 | -0.04 | -0.03 | 155.38 | 155.47 | 155.05 | 76045 |
| 1779485400 | 155.47 | 0.57 | 0.37 | 155 | 155.47999 | 154.75 | 90064 |
| 1779398940 | 154.9 | 0.06 | 0.04 | 154.99 | 155 | 154.3 | 82193 |
| 1779312600 | 154.84 | 0.78 | 0.51 | 154.07 | 155.1 | 154.07 | 77288 |
| 1779226140 | 154.06 | -0.94 | -0.61 | 155.13999 | 155.13999 | 153.77 | 74979 |
| 1779139800 | 155 | -0.88 | -0.56 | 155.84 | 155.84 | 154.69 | 89699 |
| 1778880600 | 155.88 | 0.68 | 0.44 | 155.19999 | 155.88 | 155.03 | 98283 |
| 1778794140 | 155.19999 | 0.08 | 0.05 | 155.12 | 155.5 | 154.86 | 60779 |
| 1778707800 | 155.12 | -0.35 | -0.23 | 155.5 | 155.5 | 154.82 | 65418 |
| 1778621400 | 155.47 | 0 | 0.00 | 155.5 | 155.87 | 155 | 81232 |
| 1778535000 | 155.47 | -0.67 | -0.43 | 156.15 | 156.19999 | 155.05 | 137051 |
| 1778275800 | 156.13999 | -0.05 | -0.03 | 156.19 | 156.19999 | 155.69999 | 84667 |
| 1778189400 | 156.19 | -0.39 | -0.25 | 156.22 | 156.25 | 155.72 | 88314 |
| 1778102940 | 156.58 | 1.03 | 0.66 | 155.55 | 157.55 | 155.1 | 120538 |
| 1778016600 | 155.55 | -0.45 | -0.29 | 156 | 156.6 | 155.4 | 94155 |
| 1777930200 | 156 | -0.64 | -0.41 | 156.6 | 156.6 | 155.55 | 98309 |
| 1777584600 | 156.63999 | 0.41 | 0.26 | 156.22999 | 156.66999 | 155.75 | 113289 |
| 1777498140 | 156.22999 | -0.52 | -0.33 | 156.81 | 156.88999 | 155.69 | 89886 |
| 1777411800 | 156.75 | -0.47 | -0.30 | 157.22 | 157.34 | 155.91 | 113712 |
| 1777325340 | 157.22 | -0.98 | -0.62 | 158.19999 | 158.19999 | 156.65 | 93348 |
| 1777066200 | 158.19999 | 1.4 | 0.89 | 157.11 | 158.19999 | 157 | 80829 |
| 1776979800 | 156.8 | -0.57 | -0.36 | 157.4 | 157.46 | 156.6 | 89435 |
| 1776893400 | 157.37 | -0.63 | -0.40 | 158.12 | 158.12 | 156.77 | 103826 |
| 1776720600 | 158 | 0.09 | 0.06 | 157.88 | 158.34 | 157.68 | 86063 |
| 1776461400 | 157.91 | 0.78 | 0.50 | 157.22999 | 157.91 | 157.07 | 76090 |
| 1776375000 | 157.13 | -0.06 | -0.04 | 157.3 | 157.34 | 157 | 67117 |
| 1776288600 | 157.19 | -0.01 | -0.01 | 157.28 | 157.34 | 156.85 | 91365 |
| 1776202140 | 157.19999 | -0.1 | -0.06 | 157.35 | 157.35 | 156.8 | 82038 |
| 1776115800 | 157.3 | -0.2 | -0.13 | 157.5 | 157.51 | 156.8 | 88002 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
