Hot Features
プレミアム
Kinea Creditas Fundo De Investimento Imobiliario - Fii (KCRE11)
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 | -0.05 | -0.545851528384 | 9.16 | 9.23 | 8.98 | 30256 | 9.10039166 | FU |
| 4 | -0.26 | -2.77481323372 | 9.37 | 9.4 | 8.98 | 34346 | 9.24610954 | FU |
| 12 | 0.3 | 3.40522133939 | 8.81 | 9.55 | 8.8 | 40112 | 9.20556622 | FU |
| 26 | 0.65 | 7.68321513002 | 8.46 | 9.55 | 8.44 | 52848 | 8.94818295 | FU |
| 52 | 0.26 | 2.93785310734 | 8.85 | 9.55 | 8.3 | 50509 | 8.75718323 | FU |
| 156 | -88.65 | -90.6812602291 | 97.76 | 101.56 | 7.65 | 36234 | 13.28812469 | FU |
| 260 | -92.89 | -91.068627451 | 102 | 105.58 | 7.65 | 28401 | 16.34174654 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781213400 | 9.11 | 0.07 | 0.77 | 8.99 | 9.14 | 8.99 | 27665 |
| 1781126940 | 9.0399999 | -0.04 | -0.44 | 9.14 | 9.14 | 8.98 | 23050 |
| 1781040600 | 9.08 | -0.04 | -0.44 | 9.1199999 | 9.15 | 9 | 32569 |
| 1780954140 | 9.1199999 | -0.04 | -0.44 | 9.22 | 9.22 | 9.06 | 46060 |
| 1780695000 | 9.16 | 0 | 0.00 | 9.16 | 9.23 | 9.14 | 19343 |
| 1780522200 | 9.16 | -0.09 | -0.97 | 9.25 | 9.31 | 9.1199999 | 47811 |
| 1780435800 | 9.25 | -0.01 | -0.11 | 9.26 | 9.3 | 9.23 | 61225 |
| 1780349400 | 9.26 | -0.12 | -1.28 | 9.4 | 9.4 | 9.25 | 30163 |
| 1780090200 | 9.38 | 0.05 | 0.54 | 9.34 | 9.38 | 9.33 | 16575 |
| 1780003800 | 9.33 | 0.04 | 0.43 | 9.2899999 | 9.34 | 9.2899999 | 18662 |
| 1779917400 | 9.2899999 | 0 | 0.00 | 9.2899999 | 9.32 | 9.28 | 14492 |
| 1779830940 | 9.2899999 | 0.01 | 0.11 | 9.2899999 | 9.32 | 9.28 | 25625 |
| 1779744600 | 9.28 | -0.01 | -0.11 | 9.2899999 | 9.31 | 9.26 | 50569 |
| 1779485400 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.31 | 9.26 | 38412 |
| 1779398940 | 9.3 | 0.01 | 0.11 | 9.2899999 | 9.31 | 9.2899999 | 39491 |
| 1779312600 | 9.2899999 | 0.02 | 0.22 | 9.31 | 9.31 | 9.27 | 17676 |
| 1779226140 | 9.27 | -0.04 | -0.43 | 9.3 | 9.3 | 9.27 | 35090 |
| 1779139800 | 9.31 | 0.01 | 0.11 | 9.28 | 9.35 | 9.28 | 44026 |
| 1778880600 | 9.3 | -0.01 | -0.11 | 9.31 | 9.31 | 9.23 | 26680 |
| 1778794140 | 9.31 | 0.01 | 0.11 | 9.3699999 | 9.3699999 | 9.25 | 65059 |
| 1778707800 | 9.3 | 0 | 0.00 | 9.3 | 9.35 | 9.25 | 56335 |
| 1778621400 | 9.3 | -0.05 | -0.53 | 9.3699999 | 9.38 | 9.28 | 36000 |
| 1778535000 | 9.35 | -0.05 | -0.53 | 9.4 | 9.4 | 9.33 | 42625 |
| 1778275800 | 9.4 | 0.05 | 0.53 | 9.39 | 9.42 | 9.35 | 14303 |
| 1778189400 | 9.35 | 0.02 | 0.21 | 9.33 | 9.4 | 9.33 | 51072 |
| 1778102940 | 9.33 | 0.04 | 0.43 | 9.39 | 9.39 | 9.2899999 | 45906 |
| 1778016600 | 9.2899999 | -0.05 | -0.54 | 9.33 | 9.38 | 9.28 | 62786 |
| 1777930200 | 9.34 | -0.12 | -1.27 | 9.43 | 9.43 | 9.34 | 80477 |
| 1777584600 | 9.46 | -0.09 | -0.94 | 9.53 | 9.53 | 9.39 | 36784 |
| 1777498140 | 9.55 | 0.16 | 1.70 | 9.4 | 9.55 | 9.34 | 51203 |
| 1777411800 | 9.39 | 0.07 | 0.75 | 9.32 | 9.39 | 9.31 | 37998 |
| 1777325340 | 9.32 | 0.03 | 0.32 | 9.39 | 9.39 | 9.31 | 30994 |
| 1777066200 | 9.2899999 | -0.03 | -0.32 | 9.32 | 9.39 | 9.2899999 | 59349 |
| 1776979800 | 9.32 | 0 | 0.00 | 9.32 | 9.34 | 9.27 | 68281 |
| 1776893400 | 9.32 | 0.04 | 0.43 | 9.3 | 9.35 | 9.22 | 83604 |
| 1776720600 | 9.28 | 0.05 | 0.54 | 9.28 | 9.2899999 | 9.2 | 63880 |
| 1776461400 | 9.23 | -0.01 | -0.11 | 9.2899999 | 9.3 | 9.22 | 26885 |
| 1776375000 | 9.24 | 0.01 | 0.11 | 9.25 | 9.28 | 9.2 | 34806 |
| 1776288600 | 9.23 | -0.04 | -0.43 | 9.21 | 9.3 | 9.19 | 57530 |
| 1776202140 | 9.27 | 0.07 | 0.76 | 9.23 | 9.32 | 9.16 | 35038 |
| 1776115800 | 9.2 | 0.05 | 0.55 | 9.07 | 9.25 | 9.07 | 32008 |
| 1775856600 | 9.15 | 0.06 | 0.66 | 9.09 | 9.19 | 9.05 | 41198 |
| 1775770200 | 9.09 | 0.05 | 0.55 | 9.09 | 9.09 | 9 | 11319 |
| 1775683740 | 9.0399999 | 0.1 | 1.12 | 9 | 9.07 | 8.94 | 28319 |
| 1775597340 | 8.94 | -0.09 | -1.00 | 9.03 | 9.05 | 8.94 | 53215 |
| 1775511000 | 9.03 | 0.04 | 0.44 | 9.03 | 9.0399999 | 8.94 | 35196 |
| 1775165400 | 8.99 | 0 | 0.00 | 9 | 9.05 | 8.93 | 54872 |
| 1775078940 | 8.99 | 0.02 | 0.22 | 8.9 | 9 | 8.85 | 32064 |
| 1774992540 | 8.97 | 0.02 | 0.22 | 8.9 | 9 | 8.9 | 38741 |
| 1774906140 | 8.95 | 0.01 | 0.11 | 8.94 | 8.95 | 8.91 | 52058 |
| 1774647000 | 8.94 | 0.03 | 0.34 | 8.95 | 8.95 | 8.8699999 | 18988 |
| 1774560540 | 8.91 | 0 | 0.00 | 8.88 | 8.98 | 8.85 | 57610 |
| 1774474140 | 8.91 | -0.01 | -0.11 | 8.9 | 8.99 | 8.86 | 17762 |
| 1774387740 | 8.92 | 0.03 | 0.34 | 8.88 | 8.93 | 8.84 | 30167 |
| 1774301340 | 8.89 | 0.03 | 0.34 | 8.8 | 8.96 | 8.8 | 68806 |
| 1774042200 | 8.86 | 0.01 | 0.11 | 8.85 | 8.8699999 | 8.81 | 24449 |
| 1773955740 | 8.85 | 0 | 0.00 | 8.81 | 8.8699999 | 8.8 | 21083 |
| 1773869400 | 8.85 | 0 | 0.00 | 8.8699999 | 8.89 | 8.8 | 47967 |
| 1773782940 | 8.85 | 0.05 | 0.57 | 8.81 | 8.89 | 8.78 | 114395 |
| 1773696540 | 8.8 | 0.03 | 0.34 | 8.8 | 8.82 | 8.74 | 44161 |
| 1773437400 | 8.77 | 0.11 | 1.27 | 8.71 | 8.8 | 8.67 | 41591 |
| 1773351000 | 8.66 | -0.09 | -1.03 | 8.74 | 8.78 | 8.6199999 | 273422 |
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。
