Hot Features
プレミアム
Hsi Ativos Financeiros Fundos Investimentos Imoliarios (HSAF11)
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 | -6.13 | -8.796097001 | 69.69 | 71.95 | 63.01 | 8380 | 70.17701494 | FU |
| 4 | -13.12 | -17.1100678143 | 76.68 | 81 | 63.01 | 9094 | 73.92123134 | FU |
| 12 | -19.21 | -23.2088921107 | 82.77 | 82.88 | 63.01 | 7868 | 77.37395493 | FU |
| 26 | -21.44 | -25.2235294118 | 85 | 86.68 | 63.01 | 7437 | 80.99604209 | FU |
| 52 | -20.44 | -24.3333333333 | 84 | 90.17 | 63.01 | 8538 | 84.16176586 | FU |
| 156 | -27.62 | -30.2917306427 | 91.18 | 96.4 | 63.01 | 6214 | 85.11320147 | FU |
| 260 | -40.44 | -38.8846153846 | 104 | 108.88 | 63.01 | 5581 | 87.21691451 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734470940 | 68.56 | -1.43 | -2.04 | 69.99 | 69.99 | 67.5 | 10509 |
| 1734384540 | 69.99 | -0.96 | -1.35 | 70.68 | 71.27 | 69.18 | 7741 |
| 1734125340 | 70.95 | -0.05 | -0.07 | 70.62 | 71.95 | 69.03 | 9805 |
| 1734039000 | 71 | 0.1 | 0.14 | 71.61 | 71.61 | 69.02 | 8506 |
| 1733952540 | 70.9 | 0.76 | 1.08 | 69.69 | 71 | 69.69 | 5341 |
| 1733866140 | 70.14 | -1.23 | -1.72 | 71.37 | 72.8 | 70 | 9899 |
| 1733779740 | 71.37 | -1.22 | -1.68 | 71.35 | 72.9 | 69.61 | 10886 |
| 1733520600 | 72.59 | -0.41 | -0.56 | 73.73 | 74.58 | 71.2 | 10082 |
| 1733434200 | 73 | 0.84 | 1.16 | 72.89 | 74.6 | 72.22 | 10152 |
| 1733347800 | 72.16 | -4.16 | -5.45 | 76.25 | 76.25 | 72.11 | 14057 |
| 1733261340 | 76.32 | 0.56 | 0.74 | 75.63 | 76.67 | 75.63 | 7063 |
| 1733174940 | 75.76 | -0.32 | -0.42 | 74.59 | 76.1 | 74.59 | 3695 |
| 1732915740 | 76.08 | -0.22 | -0.29 | 76.3 | 76.92 | 75.41 | 9691 |
| 1732829400 | 76.3 | -0.42 | -0.55 | 76.72 | 76.72 | 75.55 | 8887 |
| 1732743000 | 76.72 | -3.32 | -4.15 | 80.04 | 80.55 | 75.52 | 9222 |
| 1732656600 | 80.04 | 0.52 | 0.65 | 78.4 | 80.46 | 78.4 | 4525 |
| 1732570140 | 79.52 | 0.99 | 1.26 | 78.99 | 81 | 78.76 | 8565 |
| 1732310940 | 78.53 | 1.29 | 1.67 | 77.24 | 79.48 | 77.12 | 17200 |
| 1732224600 | 77.24 | 0.02 | 0.03 | 76.68 | 77.49 | 76.44 | 6962 |
| 1732051800 | 77.22 | -0.89 | -1.14 | 78.11 | 78.48 | 76.5 | 7293 |
| 1731965340 | 78.11 | -1.89 | -2.36 | 79.98 | 79.99 | 77.78 | 13120 |
| 1731619800 | 80 | 0.7 | 0.88 | 77.85 | 80 | 77.85 | 4013 |
| 1731533400 | 79.3 | -0.29 | -0.36 | 79.62 | 80 | 79 | 5899 |
| 1731446940 | 79.59 | 0.44 | 0.56 | 79.61 | 79.99 | 79.3 | 3701 |
| 1731360540 | 79.15 | -0.64 | -0.80 | 79.79 | 80.67 | 79.15 | 6782 |
| 1731101400 | 79.79 | 0.46 | 0.58 | 77.78 | 80 | 77.78 | 3815 |
| 1731014940 | 79.33 | 1.53 | 1.97 | 77.8 | 79.35 | 77.74 | 9260 |
| 1730928600 | 77.8 | -0.4 | -0.51 | 78.09 | 78.3 | 77.11 | 6613 |
| 1730842200 | 78.2 | 0.75 | 0.97 | 78.23 | 78.7 | 77.04 | 8223 |
| 1730755800 | 77.45 | -1.9 | -2.39 | 79.35 | 79.35 | 77.45 | 5360 |
| 1730496600 | 79.35 | -0.05 | -0.06 | 78.28 | 80 | 78 | 1797 |
| 1730410200 | 79.4 | 0.1 | 0.13 | 79.3 | 79.5 | 78.37 | 7180 |
| 1730323800 | 79.3 | 0.79 | 1.01 | 78.56 | 79.62 | 78.04 | 9155 |
| 1730237340 | 78.51 | 1.13 | 1.46 | 77.36 | 79.59 | 77.36 | 9144 |
| 1730151000 | 77.38 | 0.42 | 0.55 | 76.96 | 77.81 | 76.8 | 6009 |
| 1729891800 | 76.96 | -0.54 | -0.70 | 77.44 | 78.37 | 76.64 | 5874 |
| 1729805400 | 77.5 | -0.33 | -0.42 | 77.83 | 79.33 | 76.93 | 5935 |
| 1729719000 | 77.83 | -1.61 | -2.03 | 79.35 | 80.1 | 76 | 17902 |
| 1729632600 | 79.44 | -0.11 | -0.14 | 79.55 | 80.06 | 79.1 | 5104 |
| 1729546140 | 79.55 | -0.37 | -0.46 | 79.92 | 80.3 | 79.13 | 8618 |
| 1729287000 | 79.92 | 0.92 | 1.16 | 79.1 | 80.49 | 79.1 | 6627 |
| 1729200540 | 79 | -1.42 | -1.77 | 80.42 | 80.99 | 79 | 5702 |
| 1729114140 | 80.42 | 1.1 | 1.39 | 80 | 80.96 | 79.28 | 8449 |
| 1729027740 | 79.32 | 0.53 | 0.67 | 78.53 | 80 | 78.53 | 9891 |
| 1728941340 | 78.79 | -1.99 | -2.46 | 79.69 | 80.49 | 78.57 | 6876 |
| 1728682200 | 80.78 | 0.79 | 0.99 | 79.5 | 80.78 | 79.2 | 4449 |
| 1728595740 | 79.99 | 0.39 | 0.49 | 79.6 | 80.61 | 79.5 | 5700 |
| 1728509400 | 79.6 | -1.2 | -1.49 | 80.8 | 80.8 | 79.5 | 3651 |
| 1728422940 | 80.8 | -0.3 | -0.37 | 81.1 | 81.3 | 80.31 | 4391 |
| 1728336600 | 81.1 | 0.51 | 0.63 | 80.58 | 81.78 | 80.2 | 6139 |
| 1728077400 | 80.59 | 0.98 | 1.23 | 80.06 | 80.89 | 79.43 | 4167 |
| 1727991000 | 79.61 | -1.28 | -1.58 | 80.09 | 80.95 | 79.46 | 8671 |
| 1727904540 | 80.89 | 0.75 | 0.94 | 80.29 | 81.1 | 80 | 5440 |
| 1727818200 | 80.14 | -1.25 | -1.54 | 81.18 | 81.18 | 79.5 | 10202 |
| 1727731800 | 81.39 | -0.61 | -0.74 | 82.36 | 82.36 | 81.3 | 10620 |
| 1727472600 | 82 | -0.41 | -0.50 | 82.41 | 82.88 | 81 | 14931 |
| 1727386140 | 82.41 | 0.8 | 0.98 | 81.98 | 82.76 | 81.98 | 8040 |
| 1727299740 | 81.61 | -1.09 | -1.32 | 82.77 | 82.77 | 81.33 | 8806 |
| 1727213400 | 82.7 | 0.03 | 0.04 | 82.42 | 83.4 | 81.65 | 6314 |
| 1727127000 | 82.67 | -0.36 | -0.43 | 83.56 | 83.69 | 82 | 6367 |
| 1726867800 | 83.03 | -0.47 | -0.56 | 84 | 84.02 | 83.01 | 5558 |
| 1726781400 | 83.5 | -0.49 | -0.58 | 84.01 | 84.01 | 83.01 | 4393 |
| 1726695000 | 83.99 | 0.01 | 0.01 | 83.1 | 84.04 | 83.1 | 2745 |
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
