Hot Features
プレミアム
Hsi Malls Fundo DE Investimento Imobiliario (HSML11)
BOV
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.49 | 0.571095571096 | 85.8 | 87.29 | 85.1 | 39022 | 86.01536877 | FU |
| 4 | -0.89 | -1.02087634779 | 87.18 | 88.26 | 85.1 | 45020 | 86.56033024 | FU |
| 12 | -9.01 | -9.45435466946 | 95.3 | 96.28 | 84.52 | 39055 | 88.57981638 | FU |
| 26 | -10.51 | -10.8574380165 | 96.8 | 98.58 | 84.52 | 39251 | 92.21277226 | FU |
| 52 | -6.26 | -6.76391139924 | 92.55 | 99.79 | 84.52 | 42087 | 94.36185317 | FU |
| 156 | 17.09 | 24.6965317919 | 69.2 | 99.79 | 67.98 | 33037 | 88.33782557 | FU |
| 260 | -19.61 | -18.5174693107 | 105.9 | 127.7 | 52.5 | 36754 | 92.03281615 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 86.29 | 0.11 | 0.13 | 86.18 | 86.72 | 86.07 | 41187 |
| 1732570140 | 86.18 | -0.41 | -0.47 | 86.63 | 87.29 | 85.32 | 53685 |
| 1732310940 | 86.59 | 1.38 | 1.62 | 85.21 | 86.63 | 85.21 | 33416 |
| 1732224600 | 85.21 | -0.97 | -1.13 | 86.18 | 86.41 | 85.1 | 40616 |
| 1732051800 | 86.18 | 0.38 | 0.44 | 85.8 | 86.49 | 85.75 | 28371 |
| 1731965340 | 85.8 | 0.02 | 0.02 | 85.78 | 86.26 | 85.41 | 38179 |
| 1731619800 | 85.78 | -0.02 | -0.02 | 85.55 | 86.53 | 85.55 | 30484 |
| 1731533400 | 85.8 | 0.03 | 0.03 | 85.65 | 86.38 | 85.45 | 33854 |
| 1731446940 | 85.77 | -0.43 | -0.50 | 86.3 | 86.74 | 85.66 | 41642 |
| 1731360540 | 86.2 | -1.59 | -1.81 | 87.79 | 87.96 | 86.2 | 38218 |
| 1731101400 | 87.79 | 0.68 | 0.78 | 87.11 | 87.85 | 86.2 | 41499 |
| 1731014940 | 87.11 | 0.05 | 0.06 | 87.06 | 87.74 | 86.9 | 40179 |
| 1730928600 | 87.06 | -0.27 | -0.31 | 87.33 | 87.62 | 86.65 | 39037 |
| 1730842200 | 87.33 | 0.23 | 0.26 | 86.96 | 87.52 | 86.22 | 50402 |
| 1730755800 | 87.1 | 1.63 | 1.91 | 85.6 | 87.62 | 85.6 | 113063 |
| 1730496600 | 85.47 | -1.69 | -1.94 | 86.36 | 86.62 | 85.3 | 69159 |
| 1730410200 | 87.16 | -0.14 | -0.16 | 87 | 87.72 | 86.75 | 36116 |
| 1730323800 | 87.3 | -0.3 | -0.34 | 87.5 | 88.26 | 86.73 | 46973 |
| 1730237340 | 87.6 | 0.65 | 0.75 | 87.18 | 88.19 | 87.18 | 35467 |
| 1730151000 | 86.95 | 1.85 | 2.17 | 85.1 | 87.25 | 85.09 | 39824 |
| 1729891800 | 85.1 | -0.05 | -0.06 | 85.15 | 85.71 | 84.93 | 47214 |
| 1729805400 | 85.15 | -0.06 | -0.07 | 85.3 | 85.75 | 84.52 | 41604 |
| 1729719000 | 85.21 | -1.28 | -1.48 | 86.49 | 86.82 | 85.04 | 39495 |
| 1729632600 | 86.49 | -0.25 | -0.29 | 86.74 | 87.49 | 86.33 | 27785 |
| 1729546140 | 86.74 | -0.34 | -0.39 | 87.2 | 87.29 | 86.67 | 35168 |
| 1729287000 | 87.08 | -1.59 | -1.79 | 88.67 | 88.89 | 86.98 | 44725 |
| 1729200540 | 88.67 | 1.52 | 1.74 | 87.07 | 88.91 | 86.93 | 49290 |
| 1729114140 | 87.15 | 0.05 | 0.06 | 87.15 | 87.78 | 86.7 | 43739 |
| 1729027740 | 87.1 | 0.7 | 0.81 | 86.4 | 87.91 | 86.37 | 36566 |
| 1728941340 | 86.4 | 0.09 | 0.10 | 86.3 | 87.35 | 86.27 | 42823 |
| 1728682200 | 86.31 | -0.63 | -0.72 | 86.8 | 86.91 | 86.15 | 43011 |
| 1728595740 | 86.94 | -1.33 | -1.51 | 88.02 | 88.02 | 86.63 | 44003 |
| 1728509400 | 88.27 | -0.83 | -0.93 | 89.09 | 89.75 | 87.72 | 41860 |
| 1728422940 | 89.1 | -0.68 | -0.76 | 89.9 | 89.96 | 89.01 | 23862 |
| 1728336600 | 89.78 | 0.03 | 0.03 | 89.7 | 90 | 89.7 | 27389 |
| 1728077400 | 89.75 | 0.55 | 0.62 | 89.2 | 89.96 | 89.2 | 28655 |
| 1727991000 | 89.2 | -0.11 | -0.12 | 89.31 | 89.5 | 88.9 | 26041 |
| 1727904540 | 89.31 | -0.57 | -0.63 | 89.88 | 89.93 | 88.5 | 56812 |
| 1727818200 | 89.88 | -2.51 | -2.72 | 91.6 | 92.13 | 89.7 | 48326 |
| 1727731800 | 92.39 | 1.03 | 1.13 | 91.98 | 92.45 | 91.61 | 26822 |
| 1727472600 | 91.36 | 0.71 | 0.78 | 90.7 | 92 | 90.1 | 43439 |
| 1727386140 | 90.65 | 0.81 | 0.90 | 89.75 | 90.7 | 89.75 | 31583 |
| 1727299740 | 89.84 | -0.05 | -0.06 | 90.1 | 90.97 | 89.53 | 36948 |
| 1727213400 | 89.89 | -1.35 | -1.48 | 91.08 | 91.48 | 89.63 | 52620 |
| 1727127000 | 91.24 | -0.78 | -0.85 | 92.03 | 92.2 | 91.01 | 34266 |
| 1726867800 | 92.02 | -0.19 | -0.21 | 92.27 | 92.49 | 92 | 43005 |
| 1726781400 | 92.21 | -0.44 | -0.47 | 92.39 | 92.97 | 92 | 22960 |
| 1726695000 | 92.65 | -0.12 | -0.13 | 92.77 | 93.19 | 92.2 | 32021 |
| 1726608600 | 92.77 | -0.31 | -0.33 | 93.1 | 93.47 | 92.6 | 22695 |
| 1726522200 | 93.08 | 0.2 | 0.22 | 92.9 | 93.5 | 92.4 | 29224 |
| 1726263000 | 92.88 | 0.58 | 0.63 | 92.3 | 93.26 | 92.3 | 31880 |
| 1726176540 | 92.3 | -0.1 | -0.11 | 92.09 | 92.55 | 92.05 | 25121 |
| 1726090140 | 92.4 | 0.16 | 0.17 | 92.36 | 92.8 | 92.25 | 24255 |
| 1726003740 | 92.24 | -1.29 | -1.38 | 93.24 | 93.68 | 92.15 | 36987 |
| 1725917400 | 93.53 | -0.47 | -0.50 | 93.95 | 94.2 | 93.07 | 39884 |
| 1725658200 | 94 | -0.02 | -0.02 | 94.2 | 94.59 | 93.82 | 41019 |
| 1725571800 | 94.02 | -0.97 | -1.02 | 94.97 | 94.98 | 93.93 | 33502 |
| 1725485400 | 94.99 | -0.07 | -0.07 | 95.05 | 95.12 | 94.5 | 26857 |
| 1725399000 | 95.06 | -0.26 | -0.27 | 95.3 | 96.28 | 94.89 | 31537 |
| 1725312600 | 95.32 | -1.23 | -1.27 | 95.74 | 95.74 | 94 | 38654 |
| 1725053400 | 96.55 | 0.51 | 0.53 | 95.98 | 96.55 | 95.95 | 26345 |
| 1724967000 | 96.04 | -0.26 | -0.27 | 96.05 | 96.45 | 95.7 | 24068 |
| 1724880600 | 96.3 | -0.01 | -0.01 | 96.27 | 96.43 | 96.01 | 22453 |
| 1724794140 | 96.31 | -0.12 | -0.12 | 96.43 | 96.99 | 96.3 | 22086 |
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
