Hot Features
プレミアム
Fundo DE Investimento Imobiliario Mogno Hoteis (MGHT11)
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 | -1.97 | -12.484157161 | 15.78 | 15.96 | 13.31 | 1225 | 14.48830702 | FU |
| 4 | -3.42 | -19.8491004063 | 17.23 | 18.72 | 13.31 | 1441 | 16.49946533 | FU |
| 12 | -7.41 | -34.9198868992 | 21.22 | 24.98 | 13.31 | 2957 | 19.47949459 | FU |
| 26 | -23.29 | -62.7762803235 | 37.1 | 37.99 | 13.31 | 3651 | 24.42226381 | FU |
| 52 | -32.27 | -70.0303819444 | 46.08 | 49.97 | 13.31 | 3167 | 32.76222883 | FU |
| 156 | -76.18 | -84.6538504278 | 89.99 | 92.43 | 13.31 | 2050 | 47.04447704 | FU |
| 260 | -71.19 | -83.7529411765 | 85 | 107 | 13.31 | 1589 | 52.44828386 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732224600 | 13.81 | -0.08 | -0.58 | 14.03 | 14.15 | 13.31 | 4396 |
| 1732051800 | 13.89 | -0.81 | -5.51 | 14.7 | 14.7 | 13.61 | 1384 |
| 1731965340 | 14.7 | -0.28 | -1.87 | 14.98 | 15.27 | 13.9 | 1064 |
| 1731619800 | 14.98 | -0.79 | -5.01 | 15.78 | 15.96 | 14.94 | 1226 |
| 1731533400 | 15.77 | -0.09 | -0.57 | 15.86 | 16.14 | 15 | 1948 |
| 1731446940 | 15.86 | -0.04 | -0.25 | 15.91 | 16.27 | 15.8 | 520 |
| 1731360540 | 15.9 | -0.46 | -2.81 | 16.29 | 16.6 | 15.37 | 2888 |
| 1731101400 | 16.36 | -0.49 | -2.91 | 16.51 | 17 | 16.36 | 717 |
| 1731014940 | 16.85 | 0.2 | 1.20 | 16.34 | 17.17 | 16.34 | 679 |
| 1730928600 | 16.649999 | -0.24 | -1.42 | 16.399999 | 16.85 | 16.3 | 3951 |
| 1730842200 | 16.89 | -0.11 | -0.65 | 16.84 | 17.48 | 16.35 | 3708 |
| 1730755800 | 17 | 0.09 | 0.53 | 16.91 | 17.7 | 16.649999 | 1042 |
| 1730496600 | 16.91 | -0.33 | -1.91 | 17.24 | 17.7 | 16.91 | 1320 |
| 1730410200 | 17.24 | -0.4 | -2.27 | 17.28 | 17.98 | 17.24 | 649 |
| 1730323800 | 17.64 | -0.03 | -0.17 | 17.7 | 18.09 | 17.64 | 728 |
| 1730237340 | 17.67 | 0.02 | 0.11 | 17.66 | 18.49 | 17.66 | 590 |
| 1730151000 | 17.65 | -0.9 | -4.85 | 17.99 | 18.72 | 17.55 | 680 |
| 1729891800 | 18.55 | 0.74 | 4.15 | 17.8 | 18.68 | 17.23 | 1506 |
| 1729805400 | 17.81 | 0.76 | 4.46 | 17.23 | 17.96 | 16.64 | 1341 |
| 1729719000 | 17.05 | -1.96 | -10.31 | 18.63 | 19.34 | 17.02 | 5152 |
| 1729632600 | 19.01 | 0.84 | 4.62 | 18.17 | 19.37 | 17.89 | 2063 |
| 1729546140 | 18.17 | 0.17 | 0.94 | 18.01 | 18.5 | 17.85 | 1356 |
| 1729287000 | 18 | -0.66 | -3.54 | 18.65 | 18.66 | 17.1 | 2339 |
| 1729200540 | 18.66 | 0.06 | 0.32 | 18.6 | 18.95 | 18.5 | 1988 |
| 1729114140 | 18.6 | -1.25 | -6.30 | 19.8 | 19.89 | 18.45 | 3441 |
| 1729027740 | 19.85 | 0.65 | 3.39 | 18.81 | 19.85 | 18.81 | 1947 |
| 1728941340 | 19.2 | 0.06 | 0.31 | 19.13 | 19.2 | 18.7 | 1677 |
| 1728682200 | 19.14 | -0.12 | -0.62 | 19.26 | 19.26 | 18.4 | 1505 |
| 1728595740 | 19.26 | 0.06 | 0.31 | 18.82 | 19.26 | 18.81 | 1556 |
| 1728509400 | 19.2 | 0.1 | 0.52 | 19.29 | 19.29 | 18.62 | 3418 |
| 1728422940 | 19.1 | 0.28 | 1.49 | 18.82 | 19.24 | 18.82 | 2780 |
| 1728336600 | 18.82 | -0.38 | -1.98 | 19.1 | 19.32 | 18.81 | 4235 |
| 1728077400 | 19.2 | -0.2 | -1.03 | 19.41 | 19.41 | 19.01 | 4288 |
| 1727991000 | 19.4 | -0.05 | -0.26 | 19.2 | 19.61 | 19.2 | 1413 |
| 1727904540 | 19.45 | -0.16 | -0.82 | 19.61 | 20.08 | 19.22 | 4526 |
| 1727818200 | 19.61 | 0.15 | 0.77 | 19.45 | 20.3 | 19.45 | 2041 |
| 1727731800 | 19.46 | 0.58 | 3.07 | 19.07 | 20 | 18.88 | 3402 |
| 1727472600 | 18.88 | -1.17 | -5.84 | 20 | 20.28 | 18.85 | 7674 |
| 1727386140 | 20.05 | 0.6 | 3.08 | 19.65 | 20.26 | 19.46 | 4443 |
| 1727299740 | 19.45 | 0.4 | 2.10 | 19.25 | 19.82 | 18.66 | 2187 |
| 1727213400 | 19.05 | -0.33 | -1.70 | 19.58 | 19.8 | 18.61 | 2743 |
| 1727127000 | 19.38 | -0.92 | -4.53 | 20.3 | 20.3 | 17.43 | 3992 |
| 1726867800 | 20.3 | 0.35 | 1.75 | 20.1 | 20.5 | 19.2 | 4918 |
| 1726781400 | 19.95 | -0.3 | -1.48 | 19.84 | 20.5 | 19.63 | 2104 |
| 1726695000 | 20.25 | 0.77 | 3.95 | 19.3 | 20.25 | 19.12 | 3322 |
| 1726608600 | 19.48 | 0.09 | 0.46 | 19.59 | 20.28 | 19.05 | 2951 |
| 1726522200 | 19.39 | 0.34 | 1.78 | 19 | 21 | 19 | 9284 |
| 1726263000 | 19.05 | -0.82 | -4.13 | 18.15 | 20 | 18.15 | 5823 |
| 1726176540 | 19.87 | 0.87 | 4.58 | 18.66 | 20.41 | 17 | 3286 |
| 1726090140 | 19 | -0.95 | -4.76 | 19.77 | 20.1 | 19 | 1839 |
| 1726003740 | 19.95 | -0.24 | -1.19 | 20 | 20.24 | 19.52 | 2049 |
| 1725917400 | 20.19 | -0.91 | -4.31 | 21.12 | 21.8 | 20.06 | 5262 |
| 1725658200 | 21.1 | 1.06 | 5.29 | 20.26 | 22.34 | 20.02 | 4704 |
| 1725571800 | 20.04 | -2.8 | -12.26 | 22.98 | 22.98 | 20.03 | 4758 |
| 1725485400 | 22.84 | -0.84 | -3.55 | 23.2 | 23.49 | 21.79 | 2449 |
| 1725399000 | 23.68 | -0.32 | -1.33 | 24 | 24.18 | 21.78 | 3700 |
| 1725312600 | 24 | 0.42 | 1.78 | 23.72 | 24.89 | 23.65 | 2884 |
| 1725053400 | 23.58 | 1.53 | 6.94 | 22.32 | 24.98 | 22.32 | 8683 |
| 1724967000 | 22.05 | 1.05 | 5.00 | 21.22 | 22.5 | 20.09 | 7381 |
| 1724880600 | 21 | 4.62 | 28.21 | 16.53 | 22.77 | 16.51 | 25072 |
| 1724794140 | 16.379999 | 0.03 | 0.18 | 16.52 | 16.62 | 16.32 | 2157 |
| 1724707740 | 16.35 | -0.02 | -0.12 | 16.37 | 16.37 | 16.32 | 2105 |
| 1724448600 | 16.37 | -0.15 | -0.91 | 16.52 | 16.579999 | 16.21 | 2175 |
| 1724362140 | 16.52 | 0.07 | 0.43 | 16.34 | 16.579999 | 16.23 | 8565 |
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
