Hot Features
プレミアム
Paramis Hedge Fund Fundo De Investimento Imobiliario - Fii (PMIS11)
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 | 0.02 | 0.257731958763 | 7.76 | 7.96 | 7.75 | 22277 | 7.8750211 | FU |
| 4 | -0.05 | -0.638569604087 | 7.83 | 8.06 | 7.72 | 32688 | 7.91207086 | FU |
| 12 | -0.32 | -3.95061728395 | 8.1 | 8.21 | 7.69 | 43421 | 8.01304006 | FU |
| 26 | -0.27 | -3.35403726708 | 8.05 | 8.87 | 7.69 | 34784 | 8.13871106 | FU |
| 52 | -0.3 | -3.71287128713 | 8.08 | 8.87 | 7.44 | 33838 | 8.01242959 | FU |
| 156 | -2.17 | -21.8090452261 | 9.95 | 10.5 | 6.58 | 33889 | 8.2546191 | FU |
| 260 | -2.17 | -21.8090452261 | 9.95 | 10.5 | 6.58 | 33889 | 8.2546191 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781904600 | 7.78 | -0.02 | -0.26 | 7.81 | 7.83 | 7.78 | 8113 |
| 1781818140 | 7.8 | -0.16 | -2.01 | 7.96 | 7.96 | 7.8 | 10404 |
| 1781731740 | 7.96 | 0.13 | 1.66 | 7.91 | 7.96 | 7.87 | 20465 |
| 1781645400 | 7.83 | -0.06 | -0.76 | 7.81 | 7.93 | 7.8 | 14580 |
| 1781559000 | 7.89 | 0.04 | 0.51 | 7.79 | 7.89 | 7.77 | 33690 |
| 1781299800 | 7.85 | 0.09 | 1.16 | 7.76 | 7.85 | 7.75 | 32245 |
| 1781213400 | 7.76 | -0.03 | -0.39 | 7.78 | 7.78 | 7.75 | 20615 |
| 1781126940 | 7.79 | 0.01 | 0.13 | 7.82 | 7.82 | 7.75 | 35545 |
| 1781040600 | 7.78 | 0 | 0.00 | 7.78 | 7.87 | 7.78 | 15416 |
| 1780954140 | 7.78 | -0.02 | -0.26 | 7.78 | 7.9 | 7.72 | 55266 |
| 1780695000 | 7.8 | 0.02 | 0.26 | 7.78 | 7.83 | 7.75 | 22541 |
| 1780522200 | 7.78 | -0.07 | -0.89 | 7.88 | 7.88 | 7.78 | 15814 |
| 1780435800 | 7.85 | 0 | 0.00 | 7.85 | 7.87 | 7.81 | 7225 |
| 1780349400 | 7.85 | -0.2 | -2.48 | 7.96 | 7.96 | 7.73 | 52288 |
| 1780090200 | 8.05 | 0.02 | 0.25 | 8.02 | 8.05 | 7.94 | 40430 |
| 1780003800 | 8.03 | 0.03 | 0.37 | 8.03 | 8.03 | 7.96 | 39635 |
| 1779917400 | 8 | -0.03 | -0.37 | 8.03 | 8.03 | 7.89 | 73867 |
| 1779830940 | 8.03 | -0.03 | -0.37 | 7.99 | 8.06 | 7.92 | 45425 |
| 1779744600 | 8.06 | 0.12 | 1.51 | 7.94 | 8.06 | 7.88 | 39590 |
| 1779485400 | 7.94 | 0.09 | 1.15 | 7.83 | 7.98 | 7.83 | 46024 |
| 1779398940 | 7.85 | -0.07 | -0.88 | 7.78 | 7.91 | 7.77 | 65815 |
| 1779312600 | 7.92 | 0.02 | 0.25 | 7.81 | 7.92 | 7.78 | 55669 |
| 1779226140 | 7.9 | 0.04 | 0.51 | 7.92 | 7.95 | 7.8 | 27434 |
| 1779139800 | 7.86 | -0.16 | -2.00 | 8.01 | 8.02 | 7.82 | 59432 |
| 1778880600 | 8.02 | 0.04 | 0.50 | 7.98 | 8.02 | 7.86 | 107961 |
| 1778794140 | 7.98 | 0.01 | 0.13 | 7.95 | 7.98 | 7.85 | 58397 |
| 1778707800 | 7.97 | -0.05 | -0.62 | 7.97 | 8.0399999 | 7.88 | 63006 |
| 1778621400 | 8.02 | -0.07 | -0.87 | 8.09 | 8.09 | 7.69 | 44574 |
| 1778535000 | 8.09 | 0.04 | 0.50 | 8.05 | 8.11 | 8 | 51847 |
| 1778275800 | 8.05 | 0.04 | 0.50 | 8.02 | 8.07 | 8 | 24342 |
| 1778189400 | 8.01 | -0.01 | -0.12 | 8.02 | 8.02 | 7.96 | 31455 |
| 1778102940 | 8.02 | -0.03 | -0.37 | 8 | 8.03 | 7.94 | 34263 |
| 1778016600 | 8.05 | -0.01 | -0.12 | 8.07 | 8.1 | 7.98 | 51358 |
| 1777930200 | 8.06 | -0.09 | -1.10 | 8.1 | 8.1 | 7.93 | 89635 |
| 1777584600 | 8.15 | 0.06 | 0.74 | 8.09 | 8.15 | 8.08 | 264015 |
| 1777498140 | 8.09 | -0.01 | -0.12 | 8.08 | 8.13 | 8.02 | 25403 |
| 1777411800 | 8.1 | -0.01 | -0.12 | 8.1199999 | 8.1199999 | 8.02 | 22465 |
| 1777325340 | 8.11 | -0.01 | -0.12 | 8.1199999 | 8.14 | 8.05 | 19525 |
| 1777066200 | 8.1199999 | 0.01 | 0.12 | 8.11 | 8.14 | 8.02 | 31907 |
| 1776979800 | 8.11 | 0 | 0.00 | 8.1 | 8.11 | 7.97 | 56400 |
| 1776893400 | 8.11 | 0.03 | 0.37 | 8.0399999 | 8.11 | 8.01 | 33478 |
| 1776720600 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8 | 37038 |
| 1776461400 | 8.08 | -0.03 | -0.37 | 8.1 | 8.11 | 8.01 | 112779 |
| 1776375000 | 8.11 | 0.04 | 0.50 | 8.05 | 8.11 | 8 | 21279 |
| 1776288600 | 8.07 | 0.05 | 0.62 | 8.06 | 8.07 | 7.97 | 69466 |
| 1776202140 | 8.02 | -0.07 | -0.87 | 8.13 | 8.13 | 8.01 | 17734 |
| 1776115800 | 8.09 | -0.1 | -1.22 | 8.14 | 8.18 | 8.08 | 10489 |
| 1775856600 | 8.19 | 0.1 | 1.24 | 8.05 | 8.19 | 8.01 | 18611 |
| 1775770200 | 8.09 | 0.07 | 0.87 | 8.02 | 8.09 | 7.96 | 3260 |
| 1775683740 | 8.02 | 0 | 0.00 | 7.91 | 8.02 | 7.9 | 93572 |
| 1775597340 | 8.02 | -0.06 | -0.74 | 8.0399999 | 8.0399999 | 7.87 | 57716 |
| 1775511000 | 8.08 | 0.03 | 0.37 | 8.09 | 8.1 | 8.01 | 30077 |
| 1775165400 | 8.05 | 0.03 | 0.37 | 8.06 | 8.1199999 | 8.02 | 7997 |
| 1775078940 | 8.02 | -0.07 | -0.87 | 8.0399999 | 8.21 | 8.01 | 32285 |
| 1774992540 | 8.09 | 0.02 | 0.25 | 8.1 | 8.15 | 8.05 | 11844 |
| 1774906140 | 8.07 | -0.01 | -0.12 | 8.08 | 8.11 | 8.0399999 | 41004 |
| 1774647000 | 8.08 | -0.02 | -0.25 | 8.1 | 8.14 | 8.02 | 26956 |
| 1774560540 | 8.1 | -0.12 | -1.46 | 8.26 | 8.26 | 8.1 | 24799 |
| 1774474140 | 8.22 | 0.02 | 0.24 | 8.15 | 8.27 | 8.15 | 19211 |
| 1774387740 | 8.2 | -0.01 | -0.12 | 8.19 | 8.2 | 8.15 | 10032 |
| 1774301340 | 8.21 | -0.04 | -0.48 | 8.2 | 8.25 | 8.1 | 14267 |
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。
