Hot Features
プレミアム
Newport Logistica Fundo DE Investimento Imobiliario (NEWL11)
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 | 1.26 | 1.22022080186 | 103.26 | 107.82 | 101.28 | 673 | 104.08384844 | FU |
| 4 | -6.28 | -5.6678700361 | 110.8 | 110.8 | 101.07 | 1534 | 106.56226486 | FU |
| 12 | -1.83 | -1.72073342736 | 106.35 | 114.99 | 101.07 | 1523 | 106.80247267 | FU |
| 26 | -10.49 | -9.1209460047 | 115.01 | 129.9 | 96 | 12690 | 115.43407621 | FU |
| 52 | 0.02 | 0.0191387559809 | 104.5 | 129.9 | 96 | 8284 | 113.20621947 | FU |
| 156 | -2.48 | -2.31775700935 | 107 | 129.9 | 84.99 | 6826 | 110.33250783 | FU |
| 260 | -0.48 | -0.457142857143 | 105 | 129.9 | 84.99 | 5378 | 108.03258529 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783027740 | 104.02 | 0.04 | 0.04 | 104 | 107.82 | 103.98 | 309 |
| 1782941400 | 103.98 | -0.49 | -0.47 | 103.99 | 103.99 | 101.52 | 862 |
| 1782855000 | 104.47 | -0.01 | -0.01 | 105 | 105 | 101.72 | 1343 |
| 1782768600 | 104.48 | 2.48 | 2.43 | 102 | 104.48 | 101.28 | 550 |
| 1782509400 | 102 | -1.28 | -1.24 | 103.26 | 103.26 | 101.84 | 301 |
| 1782423000 | 103.28 | 0.99 | 0.97 | 103.28 | 103.28 | 101.63 | 304 |
| 1782336540 | 102.29 | 0.69 | 0.68 | 102.59 | 103.68 | 101.07 | 1017 |
| 1782250200 | 101.6 | -0.9 | -0.88 | 103.53 | 103.53 | 101.6 | 459 |
| 1782163800 | 102.5 | -5.18 | -4.81 | 107.68 | 108.58 | 102.05 | 5695 |
| 1781904600 | 107.68 | 2.57 | 2.45 | 106.17 | 107.68 | 105.62 | 629 |
| 1781818140 | 105.11 | -2.39 | -2.22 | 107.5 | 107.5 | 105.07 | 2586 |
| 1781731740 | 107.5 | -0.49 | -0.45 | 107.95 | 107.95 | 107 | 1441 |
| 1781645400 | 107.99 | -0.91 | -0.84 | 108.03 | 108.9 | 106.43 | 3866 |
| 1781559000 | 108.9 | -1.42 | -1.29 | 110.8 | 110.8 | 108 | 4417 |
| 1781299800 | 110.32 | 0.32 | 0.29 | 107.8 | 110.8 | 107.8 | 1318 |
| 1781213400 | 110 | 0 | 0.00 | 109.12 | 110.78 | 109.12 | 551 |
| 1781126940 | 110 | -0.2 | -0.18 | 109.99 | 110 | 105.12 | 1968 |
| 1781040600 | 110.2 | 0 | 0.00 | 109.29 | 110.65 | 108.12 | 1040 |
| 1780954140 | 110.2 | -0.51 | -0.46 | 109.99 | 110.43 | 107.74 | 1590 |
| 1780695000 | 110.71 | -0.09 | -0.08 | 110.8 | 110.8 | 108.02 | 427 |
| 1780522200 | 110.8 | 0.12 | 0.11 | 109.45 | 110.8 | 109.45 | 392 |
| 1780435800 | 110.68 | 0.68 | 0.62 | 114.99 | 114.99 | 109.52 | 443 |
| 1780349400 | 110 | -0.8 | -0.72 | 111.91 | 111.91 | 108.92 | 331 |
| 1780090200 | 110.8 | 0.1 | 0.09 | 110.69 | 110.8 | 109.23 | 196 |
| 1780003800 | 110.7 | -0.18 | -0.16 | 108 | 110.7 | 108 | 922 |
| 1779917400 | 110.88 | 1.36 | 1.24 | 107.32 | 110.88 | 107.32 | 203 |
| 1779830940 | 109.52 | 0.22 | 0.20 | 109.52 | 109.52 | 108.17 | 462 |
| 1779744600 | 109.3 | 1.42 | 1.32 | 108.96 | 110 | 106.03 | 760 |
| 1779485400 | 107.88 | 0.88 | 0.82 | 105.22 | 107.88 | 105.22 | 780 |
| 1779398940 | 107 | 0.6 | 0.56 | 106.5 | 107 | 105.56 | 484 |
| 1779312600 | 106.4 | 0 | 0.00 | 105.09 | 106.4 | 105.08 | 526 |
| 1779226140 | 106.4 | 0.41 | 0.39 | 105.5 | 106.41 | 105.02 | 865 |
| 1779139800 | 105.99 | -0.54 | -0.51 | 105.36 | 106.75 | 105.36 | 663 |
| 1778880600 | 106.53 | 0.38 | 0.36 | 106.9 | 106.9 | 105.35 | 339 |
| 1778794140 | 106.15 | 0.27 | 0.26 | 105.88 | 106.15 | 105.11 | 1127 |
| 1778707800 | 105.88 | 0.14 | 0.13 | 105.74 | 106.2 | 104.62 | 784 |
| 1778621400 | 105.74 | 0 | 0.00 | 105.74 | 105.74 | 104.62 | 675 |
| 1778535000 | 105.74 | -0.38 | -0.36 | 105.55 | 106.04 | 105.01 | 979 |
| 1778275800 | 106.12 | 0.12 | 0.11 | 106.01 | 106.15 | 105.15 | 482 |
| 1778189400 | 106 | 1 | 0.95 | 105 | 106 | 104.63 | 5474 |
| 1778102940 | 105 | 0.59 | 0.57 | 104.6 | 106 | 104.6 | 1289 |
| 1778016600 | 104.41 | -1.84 | -1.73 | 104.2 | 105.99 | 104.2 | 580 |
| 1777930200 | 106.25 | 0 | 0.00 | 106.25 | 106.25 | 102.9 | 1672 |
| 1777584600 | 106.25 | -0.75 | -0.70 | 107.47 | 107.49 | 106.07 | 2879 |
| 1777498140 | 107 | 0.5 | 0.47 | 106.5 | 107 | 106.33 | 2427 |
| 1777411800 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106.5 | 2287 |
| 1777325340 | 107 | -0.47 | -0.44 | 106.56 | 107.4 | 106.56 | 1096 |
| 1777066200 | 107.47 | 0.47 | 0.44 | 106.57 | 107.5 | 106.57 | 1123 |
| 1776979800 | 107 | 0 | 0.00 | 106.56 | 107 | 106.56 | 1037 |
| 1776893400 | 107 | -0.86 | -0.80 | 106.5 | 107.07 | 106.5 | 17386 |
| 1776720600 | 107.86 | 0.76 | 0.71 | 106.5 | 107.9 | 106.5 | 1059 |
| 1776461400 | 107.1 | -0.11 | -0.10 | 107.51 | 107.51 | 106.52 | 616 |
| 1776375000 | 107.21 | -0.44 | -0.41 | 107.65 | 107.65 | 106.61 | 196 |
| 1776288600 | 107.65 | 0.14 | 0.13 | 106.6 | 107.65 | 106.6 | 841 |
| 1776202140 | 107.51 | -0.17 | -0.16 | 107.68 | 107.68 | 106.5 | 1057 |
| 1776115800 | 107.68 | 1.38 | 1.30 | 105.5 | 107.68 | 105.39 | 2686 |
| 1775856600 | 106.3 | -0.05 | -0.05 | 106.35 | 106.4 | 105.3 | 1014 |
| 1775770200 | 106.35 | 0.35 | 0.33 | 105.62 | 106.35 | 105.6 | 861 |
| 1775683740 | 106 | 0.41 | 0.39 | 105.59 | 106 | 104.4 | 800 |
| 1775597340 | 105.59 | -0.68 | -0.64 | 105.35 | 106.27 | 105 | 2043 |
| 1775511000 | 106.27 | -0.43 | -0.40 | 105 | 106.27 | 104.78 | 2802 |
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。
