Hot Features
プレミアム
Hedge Logistica Fundo Investimento Imobiliario (HLOG11)
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 | -0.17 | -1.8701870187 | 9.09 | 9.09 | 8.76 | 5525 | 9.0213901 | FU |
| 4 | -0.28 | -3.04347826087 | 9.2 | 9.2 | 8.76 | 6356 | 9.07474151 | FU |
| 12 | -0.28 | -3.04347826087 | 9.2 | 9.4 | 8.76 | 5626 | 9.13100218 | FU |
| 26 | -0.18 | -1.97802197802 | 9.1 | 9.98 | 8.76 | 5687 | 9.19300228 | FU |
| 52 | 0.72 | 8.78048780488 | 8.2 | 9.98 | 8 | 8224 | 8.88701205 | FU |
| 156 | -80.43 | -90.0167879127 | 89.35 | 99.95 | 7.84 | 3868 | 24.29253124 | FU |
| 260 | -103.46 | -92.0626445987 | 112.38 | 114 | 7.84 | 2753 | 35.02653455 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.8 | 4526 |
| 1781818140 | 8.99 | -0.04 | -0.44 | 9.03 | 9.06 | 8.8 | 3610 |
| 1781731740 | 9.03 | 0 | 0.00 | 8.9 | 9.03 | 8.76 | 8279 |
| 1781645400 | 9.03 | -0.04 | -0.44 | 9 | 9.07 | 8.91 | 9019 |
| 1781559000 | 9.07 | 0 | 0.00 | 9.09 | 9.09 | 9.05 | 2190 |
| 1781299800 | 9.07 | 0 | 0.00 | 9.07 | 9.07 | 8.89 | 4644 |
| 1781213400 | 9.07 | -0.01 | -0.11 | 9.09 | 9.09 | 9.0399999 | 116 |
| 1781126940 | 9.08 | 0.03 | 0.33 | 9.05 | 9.08 | 8.93 | 15767 |
| 1781040600 | 9.05 | 0.1 | 1.12 | 8.98 | 9.07 | 8.83 | 3438 |
| 1780954140 | 8.95 | -0.11 | -1.21 | 9 | 9.09 | 8.95 | 3937 |
| 1780695000 | 9.06 | -0.01 | -0.11 | 9.07 | 9.1199999 | 9 | 5043 |
| 1780522200 | 9.07 | -0.01 | -0.11 | 9.08 | 9.08 | 9 | 4248 |
| 1780435800 | 9.08 | -0.07 | -0.77 | 9.08 | 9.15 | 9 | 13240 |
| 1780349400 | 9.15 | -0.05 | -0.54 | 9.2 | 9.2 | 9.0399999 | 957 |
| 1780090200 | 9.2 | 0.04 | 0.44 | 9.16 | 9.2 | 9.1199999 | 2477 |
| 1780003800 | 9.16 | -0.01 | -0.11 | 9.17 | 9.17 | 9.01 | 10546 |
| 1779917400 | 9.17 | 0.08 | 0.88 | 9.11 | 9.17 | 9.05 | 842 |
| 1779830940 | 9.09 | -0.01 | -0.11 | 9.1 | 9.2 | 9.01 | 5132 |
| 1779744600 | 9.1 | -0.1 | -1.09 | 9.2 | 9.2 | 9.03 | 22746 |
| 1779485400 | 9.2 | 0.03 | 0.33 | 9.15 | 9.2 | 9.02 | 2371 |
| 1779398940 | 9.17 | 0 | 0.00 | 9.01 | 9.17 | 9.01 | 1452 |
| 1779312600 | 9.17 | 0.17 | 1.89 | 9 | 9.18 | 9 | 3010 |
| 1779226140 | 9 | -0.2 | -2.17 | 9.2 | 9.2 | 9 | 12408 |
| 1779139800 | 9.2 | 0.12 | 1.32 | 9.05 | 9.35 | 9.01 | 19979 |
| 1778880600 | 9.08 | 0.01 | 0.11 | 9.11 | 9.1199999 | 9.01 | 1321 |
| 1778794140 | 9.07 | -0.05 | -0.55 | 9.1199999 | 9.1199999 | 8.99 | 22747 |
| 1778707800 | 9.1199999 | 0.01 | 0.11 | 9.15 | 9.15 | 9.01 | 13535 |
| 1778621400 | 9.11 | -0.06 | -0.65 | 9.15 | 9.15 | 9.02 | 4420 |
| 1778535000 | 9.17 | -0.07 | -0.76 | 9.25 | 9.25 | 9.16 | 4350 |
| 1778275800 | 9.24 | -0.05 | -0.54 | 9.25 | 9.2899999 | 9.15 | 614 |
| 1778189400 | 9.2899999 | 0.11 | 1.20 | 9.19 | 9.3 | 9.1199999 | 7935 |
| 1778102940 | 9.18 | -0.09 | -0.97 | 9.1 | 9.28 | 9.1 | 663 |
| 1778016600 | 9.27 | -0.02 | -0.22 | 9.4 | 9.4 | 9.14 | 583 |
| 1777930200 | 9.2899999 | 0.01 | 0.11 | 9.38 | 9.38 | 9.14 | 2954 |
| 1777584600 | 9.28 | 0.06 | 0.65 | 9.22 | 9.28 | 9 | 9190 |
| 1777498140 | 9.22 | -0.01 | -0.11 | 9.18 | 9.23 | 9.02 | 2508 |
| 1777411800 | 9.23 | -0.01 | -0.11 | 9.24 | 9.24 | 9.19 | 640 |
| 1777325340 | 9.24 | 0.11 | 1.20 | 9.15 | 9.24 | 9.1 | 4521 |
| 1777066200 | 9.13 | -0.01 | -0.11 | 9.13 | 9.18 | 9.13 | 1618 |
| 1776979800 | 9.14 | -0.06 | -0.65 | 9.16 | 9.27 | 9.14 | 2932 |
| 1776893400 | 9.2 | -0.03 | -0.33 | 9.16 | 9.3 | 9.15 | 8294 |
| 1776720600 | 9.23 | -0.03 | -0.32 | 9.3 | 9.3 | 9.17 | 2759 |
| 1776461400 | 9.26 | 0.08 | 0.87 | 9.24 | 9.3 | 9.13 | 7697 |
| 1776375000 | 9.18 | 0 | 0.00 | 9.18 | 9.2899999 | 9.13 | 4745 |
| 1776288600 | 9.18 | -0.01 | -0.11 | 9.19 | 9.19 | 9.13 | 1561 |
| 1776202140 | 9.19 | 0 | 0.00 | 9.19 | 9.19 | 9.13 | 1753 |
| 1776115800 | 9.19 | 0 | 0.00 | 9.19 | 9.2 | 9.11 | 3800 |
| 1775856600 | 9.19 | 0 | 0.00 | 9.23 | 9.23 | 9.1199999 | 1788 |
| 1775770200 | 9.19 | 0.03 | 0.33 | 9.23 | 9.23 | 9.14 | 1234 |
| 1775683740 | 9.16 | -0.03 | -0.33 | 9.23 | 9.23 | 9.1 | 2746 |
| 1775597340 | 9.19 | 0.01 | 0.11 | 9.22 | 9.22 | 9.1199999 | 11649 |
| 1775511000 | 9.18 | 0.01 | 0.11 | 9.15 | 9.18 | 9.11 | 10038 |
| 1775165400 | 9.17 | 0.07 | 0.77 | 9.18 | 9.18 | 9.02 | 2732 |
| 1775078940 | 9.1 | -0.18 | -1.94 | 9.24 | 9.24 | 9.02 | 9766 |
| 1774992540 | 9.28 | 0.08 | 0.87 | 9.26 | 9.2899999 | 9.18 | 1934 |
| 1774906140 | 9.2 | 0.1 | 1.10 | 9.2 | 9.21 | 9.06 | 2048 |
| 1774647000 | 9.1 | -0.15 | -1.62 | 9.33 | 9.33 | 9 | 10248 |
| 1774560540 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.16 | 2219 |
| 1774474140 | 9.2 | -0.02 | -0.22 | 9.24 | 9.24 | 9.1 | 6668 |
| 1774387740 | 9.22 | -0.03 | -0.32 | 9.25 | 9.25 | 9.14 | 2732 |
| 1774301340 | 9.25 | 0 | 0.00 | 9.1 | 9.35 | 9.08 | 4068 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
