Hot Features
プレミアム
Kinea Securities Fundo DE Investimento Imobiliario - FII (KNSC11)
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 | -0.03 | -0.328947368421 | 9.12 | 9.14 | 9 | 656451 | 9.08092192 | FU |
| 4 | -0.04 | -0.438116100767 | 9.13 | 9.23 | 9 | 622986 | 9.10626437 | FU |
| 12 | 0.21 | 2.36486486486 | 8.88 | 9.34 | 8.8 | 610176 | 9.11004966 | FU |
| 26 | 0.44 | 5.08670520231 | 8.65 | 9.34 | 8.57 | 651663 | 8.97932237 | FU |
| 52 | 0.42 | 4.84429065744 | 8.67 | 9.34 | 8.42 | 597024 | 8.84715625 | FU |
| 156 | -80.89 | -89.8977550567 | 89.98 | 92.07 | 7.8 | 472148 | 9.62652478 | FU |
| 260 | -92.86 | -91.0838646395 | 101.95 | 104.17 | 7.8 | 299331 | 14.12805714 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781299800 | 9.09 | 0.01 | 0.11 | 9.1 | 9.11 | 9.05 | 485018 |
| 1781213400 | 9.08 | 0.05 | 0.55 | 9.03 | 9.11 | 9.02 | 907330 |
| 1781126940 | 9.03 | -0.04 | -0.44 | 9.06 | 9.07 | 9 | 665844 |
| 1781040600 | 9.07 | -0.03 | -0.33 | 9.1 | 9.1 | 9.06 | 384092 |
| 1780954140 | 9.1 | -0.03 | -0.33 | 9.11 | 9.1199999 | 9.06 | 869677 |
| 1780695000 | 9.13 | 0.01 | 0.11 | 9.1199999 | 9.14 | 9.1 | 455311 |
| 1780522200 | 9.1199999 | 0 | 0.00 | 9.13 | 9.14 | 9.07 | 557174 |
| 1780435800 | 9.1199999 | 0.01 | 0.11 | 9.11 | 9.14 | 9.07 | 373375 |
| 1780349400 | 9.11 | -0.09 | -0.98 | 9.1199999 | 9.13 | 9.0399999 | 1111511 |
| 1780090200 | 9.2 | 0.04 | 0.44 | 9.19 | 9.23 | 9.16 | 705899 |
| 1780003800 | 9.16 | 0.02 | 0.22 | 9.14 | 9.16 | 9.1199999 | 326825 |
| 1779917400 | 9.14 | 0 | 0.00 | 9.14 | 9.16 | 9.1 | 537721 |
| 1779830940 | 9.14 | 0.02 | 0.22 | 9.1199999 | 9.15 | 9.1 | 439208 |
| 1779744600 | 9.1199999 | 0.03 | 0.33 | 9.1 | 9.15 | 9.06 | 642520 |
| 1779485400 | 9.09 | -0.03 | -0.33 | 9.1199999 | 9.1199999 | 9.0399999 | 677400 |
| 1779398940 | 9.1199999 | -0.01 | -0.11 | 9.13 | 9.14 | 9.08 | 516997 |
| 1779312600 | 9.13 | 0.12 | 1.33 | 9.0399999 | 9.15 | 9.02 | 755971 |
| 1779226140 | 9.01 | -0.04 | -0.44 | 9.05 | 9.07 | 9.01 | 747654 |
| 1779139800 | 9.05 | -0.11 | -1.20 | 9.16 | 9.17 | 9.0399999 | 579759 |
| 1778880600 | 9.16 | 0.03 | 0.33 | 9.13 | 9.16 | 9.11 | 582457 |
| 1778794140 | 9.13 | 0.13 | 1.44 | 9.03 | 9.14 | 9.03 | 454423 |
| 1778707800 | 9 | -0.05 | -0.55 | 9.05 | 9.08 | 9 | 565749 |
| 1778621400 | 9.05 | -0.04 | -0.44 | 9.09 | 9.11 | 9 | 631271 |
| 1778535000 | 9.09 | -0.06 | -0.66 | 9.15 | 9.18 | 9.0399999 | 772467 |
| 1778275800 | 9.15 | 0.01 | 0.11 | 9.16 | 9.17 | 9.1199999 | 544571 |
| 1778189400 | 9.14 | 0.06 | 0.66 | 9.13 | 9.16 | 9.06 | 481024 |
| 1778102940 | 9.08 | 0.03 | 0.33 | 9.1 | 9.14 | 9.03 | 748093 |
| 1778016600 | 9.05 | 0.01 | 0.11 | 9.0399999 | 9.06 | 9 | 463200 |
| 1777930200 | 9.0399999 | -0.13 | -1.42 | 9.14 | 9.14 | 8.99 | 849658 |
| 1777584600 | 9.17 | 0 | 0.00 | 9.2 | 9.27 | 9.14 | 698497 |
| 1777498140 | 9.17 | -0.02 | -0.22 | 9.18 | 9.21 | 9.1199999 | 607712 |
| 1777411800 | 9.19 | -0.1 | -1.08 | 9.2899999 | 9.3 | 9.15 | 848932 |
| 1777325340 | 9.2899999 | 0.01 | 0.11 | 9.28 | 9.33 | 9.24 | 992278 |
| 1777066200 | 9.28 | -0.03 | -0.32 | 9.32 | 9.34 | 9.23 | 1007849 |
| 1776979800 | 9.31 | -0.01 | -0.11 | 9.2899999 | 9.31 | 9.23 | 539253 |
| 1776893400 | 9.32 | 0.16 | 1.75 | 9.18 | 9.33 | 9.18 | 975686 |
| 1776720600 | 9.16 | -0.05 | -0.54 | 9.24 | 9.24 | 9.15 | 521738 |
| 1776461400 | 9.21 | 0.04 | 0.44 | 9.16 | 9.25 | 9.16 | 629037 |
| 1776375000 | 9.17 | -0.01 | -0.11 | 9.24 | 9.24 | 9.15 | 390192 |
| 1776288600 | 9.18 | -0.05 | -0.54 | 9.25 | 9.26 | 9.18 | 572824 |
| 1776202140 | 9.23 | 0.11 | 1.21 | 9.18 | 9.23 | 9.1 | 691906 |
| 1776115800 | 9.1199999 | -0.07 | -0.76 | 9.19 | 9.19 | 9.11 | 773263 |
| 1775856600 | 9.19 | 0.05 | 0.55 | 9.14 | 9.19 | 9.1199999 | 479958 |
| 1775770200 | 9.14 | 0.07 | 0.77 | 9.03 | 9.18 | 9.03 | 692565 |
| 1775683740 | 9.07 | 0.07 | 0.78 | 9 | 9.08 | 9 | 405342 |
| 1775597340 | 9 | -0.08 | -0.88 | 9.05 | 9.05 | 8.99 | 415563 |
| 1775511000 | 9.08 | 0.06 | 0.67 | 9.02 | 9.11 | 9.02 | 574739 |
| 1775165400 | 9.02 | 0.07 | 0.78 | 8.95 | 9.07 | 8.91 | 727495 |
| 1775078940 | 8.95 | -0.08 | -0.89 | 8.99 | 8.99 | 8.91 | 423508 |
| 1774992540 | 9.03 | 0.04 | 0.44 | 9 | 9.06 | 8.97 | 512473 |
| 1774906140 | 8.99 | 0.06 | 0.67 | 8.93 | 9.01 | 8.8699999 | 518710 |
| 1774647000 | 8.93 | -0.03 | -0.33 | 8.95 | 8.97 | 8.9 | 410727 |
| 1774560540 | 8.96 | -0.02 | -0.22 | 8.99 | 8.99 | 8.92 | 500067 |
| 1774474140 | 8.98 | 0.08 | 0.90 | 8.93 | 8.98 | 8.9 | 257681 |
| 1774387740 | 8.9 | 0 | 0.00 | 8.92 | 8.93 | 8.86 | 350693 |
| 1774301340 | 8.9 | 0.06 | 0.68 | 8.85 | 8.93 | 8.84 | 637851 |
| 1774042200 | 8.84 | -0.08 | -0.90 | 8.88 | 8.89 | 8.8 | 666108 |
| 1773955740 | 8.92 | 0.02 | 0.22 | 8.92 | 8.92 | 8.8 | 493150 |
| 1773869400 | 8.9 | -0.06 | -0.67 | 8.96 | 8.96 | 8.88 | 480221 |
| 1773782940 | 8.96 | 0.04 | 0.45 | 8.93 | 8.96 | 8.91 | 445816 |
| 1773696540 | 8.92 | 0.05 | 0.56 | 8.88 | 8.92 | 8.86 | 571252 |
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。
