Hot Features
プレミアム
Cshg Renda Urbana Fundo Investimento Imobiliario FII (HGRU11)
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 | 3.37 | 3.06558719185 | 109.93 | 113.99 | 107.47 | 62523 | 109.48724295 | FU |
| 4 | -3.6 | -3.07955517536 | 116.9 | 117.98 | 107.47 | 65639 | 112.49321381 | FU |
| 12 | -8.7 | -7.13114754098 | 122 | 123.43 | 107.47 | 47475 | 116.12105696 | FU |
| 26 | -13.21 | -10.4418623034 | 126.51 | 130.42 | 107.47 | 36117 | 120.44144391 | FU |
| 52 | -20.52 | -15.3340307876 | 133.82 | 140 | 107.47 | 30656 | 125.96293163 | FU |
| 156 | -0.41 | -0.360566353003 | 113.71 | 141.4 | 107.47 | 33057 | 123.41994294 | FU |
| 260 | -23.19 | -16.9902556964 | 136.49 | 141.4 | 80.02 | 39252 | 123.61447666 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734730200 | 113.35 | 5.1 | 4.71 | 108.6 | 113.99 | 108.6 | 299139 |
| 1734643800 | 108.25 | -0.44 | -0.40 | 108.69 | 108.79 | 107.47 | 64453 |
| 1734557400 | 108.69 | -0.41 | -0.38 | 109.1 | 109.64 | 108.6 | 48353 |
| 1734470940 | 109.1 | -1.15 | -1.04 | 110.26 | 110.99 | 108.97 | 68775 |
| 1734384540 | 110.25 | -0.74 | -0.67 | 110.65 | 111.26 | 110 | 70248 |
| 1734125340 | 110.99 | 1.06 | 0.96 | 109.93 | 113 | 109.93 | 60784 |
| 1734039000 | 109.93 | -1.42 | -1.28 | 111.3 | 113.11 | 109.6 | 76854 |
| 1733952540 | 111.35 | 0.01 | 0.01 | 111.34 | 112.56 | 110.49 | 39330 |
| 1733866140 | 111.34 | -1.62 | -1.43 | 112.96 | 112.96 | 111.11 | 36707 |
| 1733779740 | 112.96 | -0.44 | -0.39 | 113.35 | 114 | 111.99 | 61428 |
| 1733520600 | 113.4 | 3.78 | 3.45 | 109.62 | 113.91 | 109.62 | 98340 |
| 1733434200 | 109.62 | -1.38 | -1.24 | 111 | 112.12 | 108.18 | 85503 |
| 1733347800 | 111 | -1.38 | -1.23 | 112.7 | 113.5 | 110.8 | 61167 |
| 1733261340 | 112.38 | -1.26 | -1.11 | 113.64 | 114 | 112.07 | 53294 |
| 1733174940 | 113.64 | -1.88 | -1.63 | 115.52 | 116.11 | 113.4 | 131389 |
| 1732915740 | 115.52 | -0.01 | -0.01 | 115.55 | 116.28 | 114.5 | 51855 |
| 1732829400 | 115.53 | -0.45 | -0.39 | 115.89 | 115.96 | 114.75 | 72137 |
| 1732743000 | 115.98 | -0.52 | -0.45 | 116.85 | 117.41 | 115.75 | 57597 |
| 1732656600 | 116.5 | -0.12 | -0.10 | 116.72 | 117.98 | 116.5 | 57680 |
| 1732570140 | 116.62 | -0.14 | -0.12 | 116.76 | 117.52 | 116.6 | 58600 |
| 1732310940 | 116.76 | -0.14 | -0.12 | 116.9 | 117.28 | 116.52 | 58292 |
| 1732224600 | 116.9 | 0.42 | 0.36 | 116.75 | 116.9 | 116.31 | 47089 |
| 1732051800 | 116.48 | 0.09 | 0.08 | 116.5 | 116.8 | 116.25 | 34543 |
| 1731965340 | 116.39 | -0.37 | -0.32 | 116.79 | 116.98 | 116.3 | 46570 |
| 1731619800 | 116.76 | 0.81 | 0.70 | 116 | 117 | 115.96 | 52686 |
| 1731533400 | 115.95 | -0.49 | -0.42 | 116.8 | 116.8 | 115.8 | 37259 |
| 1731446940 | 116.44 | -0.21 | -0.18 | 116.65 | 117 | 116.43 | 43484 |
| 1731360540 | 116.65 | -0.33 | -0.28 | 117.05 | 117.05 | 116.65 | 46660 |
| 1731101400 | 116.98 | 0.03 | 0.03 | 117.01 | 117.61 | 116.8 | 46191 |
| 1731014940 | 116.95 | -0.28 | -0.24 | 117.23 | 118 | 116.94 | 35933 |
| 1730928600 | 117.23 | -0.77 | -0.65 | 117.99 | 118.48 | 117.2 | 44148 |
| 1730842200 | 118 | -1.14 | -0.96 | 119.14 | 119.15 | 117.71 | 75243 |
| 1730755800 | 119.14 | -0.34 | -0.28 | 119.49 | 120 | 118.71 | 52637 |
| 1730496600 | 119.48 | -1.46 | -1.21 | 120.62 | 120.92 | 119.19 | 60119 |
| 1730410200 | 120.94 | -1.89 | -1.54 | 122.83 | 123.08 | 120.53 | 34903 |
| 1730323800 | 122.83 | 0.53 | 0.43 | 122.85 | 123.37 | 122.1 | 28108 |
| 1730237340 | 122.3 | 0.5 | 0.41 | 121.8 | 122.9 | 121.52 | 25235 |
| 1730151000 | 121.8 | -0.52 | -0.43 | 122.3 | 123.43 | 121.8 | 31573 |
| 1729891800 | 122.32 | 1.14 | 0.94 | 121.16 | 122.77 | 121 | 26717 |
| 1729805400 | 121.18 | 0.88 | 0.73 | 120.25 | 121.5 | 119.53 | 30256 |
| 1729719000 | 120.3 | 0.05 | 0.04 | 120.5 | 121.65 | 119.11 | 35857 |
| 1729632600 | 120.25 | 0.24 | 0.20 | 120.44 | 121.44 | 119.98 | 18493 |
| 1729546140 | 120.01 | -2.41 | -1.97 | 122.4 | 122.4 | 119.95 | 33080 |
| 1729287000 | 122.42 | 1.52 | 1.26 | 121 | 122.42 | 120.64 | 21153 |
| 1729200540 | 120.9 | -0.95 | -0.78 | 121.91 | 122.49 | 120.75 | 22192 |
| 1729114140 | 121.85 | 0.55 | 0.45 | 121.2 | 121.98 | 121 | 19027 |
| 1729027740 | 121.3 | 0.9 | 0.75 | 120.4 | 121.75 | 120.4 | 24114 |
| 1728941340 | 120.4 | 1.61 | 1.36 | 118.79 | 120.54 | 118.79 | 23975 |
| 1728682200 | 118.79 | -1.05 | -0.88 | 119.21 | 120.48 | 118.22 | 34524 |
| 1728595740 | 119.84 | -0.81 | -0.67 | 120.46 | 120.6 | 119.15 | 39089 |
| 1728509400 | 120.65 | -0.57 | -0.47 | 120.8 | 121.22 | 120.05 | 24439 |
| 1728422940 | 121.22 | -0.19 | -0.16 | 121.46 | 121.92 | 120.8 | 20653 |
| 1728336600 | 121.41 | 0.82 | 0.68 | 120.59 | 121.72 | 120.59 | 25232 |
| 1728077400 | 120.59 | 0.21 | 0.17 | 120.21 | 120.98 | 120.21 | 25795 |
| 1727991000 | 120.38 | -1.24 | -1.02 | 121.4 | 121.61 | 120.17 | 63466 |
| 1727904540 | 121.62 | 0.97 | 0.80 | 120.66 | 122.75 | 120.59 | 66234 |
| 1727818200 | 120.65 | -0.88 | -0.72 | 121.53 | 122.95 | 120.15 | 68684 |
| 1727731800 | 121.53 | -0.47 | -0.39 | 122.08 | 122.55 | 121.53 | 38402 |
| 1727472600 | 122 | 0.08 | 0.07 | 122 | 122.59 | 121.62 | 37026 |
| 1727386140 | 121.92 | 0.05 | 0.04 | 121.95 | 122.74 | 121.01 | 38112 |
| 1727299740 | 121.87 | 0.22 | 0.18 | 122 | 122.68 | 121.7 | 26917 |
| 1727213400 | 121.65 | -0.55 | -0.45 | 122.38 | 122.95 | 121.44 | 37727 |
| 1727127000 | 122.2 | -0.01 | -0.01 | 123.05 | 123.73 | 121.81 | 59546 |
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
