Hot Features
プレミアム
Itau Tempus Fundo de Investimento Imobiliario (TMPS11)
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 | -2.09 | -2.78332667466 | 75.09 | 75.79 | 72.25 | 3398 | 74.00407758 | FU |
| 4 | -2.5 | -3.31125827815 | 75.5 | 78 | 72.02 | 5130 | 73.95508653 | FU |
| 12 | -12.32 | -14.4397562119 | 85.32 | 89 | 72.02 | 3485 | 76.31849268 | FU |
| 26 | -12 | -14.1176470588 | 85 | 89.99 | 72.02 | 3273 | 81.24786507 | FU |
| 52 | -8.9 | -10.8669108669 | 81.9 | 89.99 | 72.02 | 3050 | 80.94286329 | FU |
| 156 | -30 | -29.1262135922 | 103 | 108.16 | 71.41 | 2472 | 83.49185847 | FU |
| 260 | -27 | -27 | 100 | 112.99 | 71.41 | 2382 | 83.73145137 | FU |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782941400 | 73 | -0.2 | -0.27 | 72.25 | 73.2 | 72.25 | 2631 |
| 1782855000 | 73.2 | -0.65 | -0.88 | 73.51 | 73.51 | 73 | 731 |
| 1782768600 | 73.85 | -0.4 | -0.54 | 73.03 | 73.98 | 73 | 4502 |
| 1782509400 | 74.25 | -0.33 | -0.44 | 75.48 | 75.48 | 73.03 | 4035 |
| 1782423000 | 74.58 | -0.07 | -0.09 | 75.09 | 75.79 | 73.21 | 5089 |
| 1782336540 | 74.65 | 0.97 | 1.32 | 75.92 | 75.92 | 73.67 | 14527 |
| 1782250200 | 73.68 | -0.48 | -0.65 | 74.15 | 75.91 | 73.36 | 8819 |
| 1782163800 | 74.16 | 0.56 | 0.76 | 74.5 | 75.21 | 72.57 | 6806 |
| 1781904600 | 73.6 | 0.14 | 0.19 | 73.77 | 75.21 | 72.5 | 5391 |
| 1781818140 | 73.46 | -0.08 | -0.11 | 73.5 | 75.21 | 72.89 | 13236 |
| 1781731740 | 73.54 | 0.92 | 1.27 | 73.9 | 73.9 | 72.76 | 556 |
| 1781645400 | 72.62 | -1.18 | -1.60 | 74.24 | 74.24 | 72.51 | 3216 |
| 1781559000 | 73.8 | 1.08 | 1.49 | 72.9 | 74.86 | 72.73 | 861 |
| 1781299800 | 72.72 | -0.77 | -1.05 | 74.02 | 74.02 | 72.72 | 757 |
| 1781213400 | 73.49 | -0.38 | -0.51 | 73.3 | 74.12 | 72.02 | 4004 |
| 1781126940 | 73.87 | 0.12 | 0.16 | 74.8 | 75.17 | 73.31 | 1687 |
| 1781040600 | 73.75 | -4.24 | -5.44 | 75 | 77.94 | 73.75 | 15927 |
| 1780954140 | 77.99 | 3.37 | 4.52 | 74.62 | 78 | 74.06 | 1872 |
| 1780695000 | 74.62 | -0.13 | -0.17 | 75.5 | 76.48 | 74.02 | 2832 |
| 1780522200 | 74.75 | -1.04 | -1.37 | 76.46 | 76.82 | 74.75 | 1452 |
| 1780435800 | 75.79 | -1.15 | -1.49 | 76.94 | 78 | 75.04 | 5270 |
| 1780349400 | 76.94 | 1 | 1.32 | 77.68 | 77.68 | 75.02 | 2537 |
| 1780090200 | 75.94 | 0.21 | 0.28 | 75 | 76.1 | 75 | 1385 |
| 1780003800 | 75.73 | -0.27 | -0.36 | 76 | 76 | 75.59 | 27 |
| 1779917400 | 76 | 0 | 0.00 | 76 | 76 | 75.69 | 42 |
| 1779830940 | 76 | 0.34 | 0.45 | 75.89 | 76 | 75.34 | 385 |
| 1779744600 | 75.66 | -0.2 | -0.26 | 75.86 | 76.76 | 75.54 | 1035 |
| 1779485400 | 75.86 | 0.58 | 0.77 | 76.02 | 76.02 | 74.51 | 1434 |
| 1779398940 | 75.28 | 0.08 | 0.11 | 75.51 | 75.83 | 75.01 | 854 |
| 1779312600 | 75.2 | 0.38 | 0.51 | 75.14 | 75.46 | 75.04 | 549 |
| 1779226140 | 74.82 | -0.72 | -0.95 | 75.54 | 75.82 | 74.82 | 58 |
| 1779139800 | 75.54 | -0.44 | -0.58 | 75.5 | 75.64 | 74.69 | 2816 |
| 1778880600 | 75.98 | 1.02 | 1.36 | 75.27 | 75.99 | 73.61 | 2878 |
| 1778794140 | 74.96 | -0.49 | -0.65 | 75.45 | 76.28 | 74.09 | 2628 |
| 1778707800 | 75.45 | -0.42 | -0.55 | 76.19 | 76.64 | 75 | 4175 |
| 1778621400 | 75.87 | -0.83 | -1.08 | 76.29 | 76.9 | 75.71 | 3213 |
| 1778535000 | 76.7 | -0.17 | -0.22 | 78.92 | 78.92 | 76.5 | 2151 |
| 1778275800 | 76.87 | -0.72 | -0.93 | 77.6 | 78.93 | 76.31 | 1603 |
| 1778189400 | 77.59 | -0.07 | -0.09 | 78.94 | 78.94 | 76.5 | 5701 |
| 1778102940 | 77.66 | 1.17 | 1.53 | 76.8 | 78.83 | 76.71 | 6253 |
| 1778016600 | 76.49 | -0.45 | -0.58 | 76.94 | 77.61 | 76.4 | 978 |
| 1777930200 | 76.94 | -0.96 | -1.23 | 77.9 | 77.96 | 76 | 3941 |
| 1777584600 | 77.9 | 2.26 | 2.99 | 77.74 | 77.91 | 75.73 | 1329 |
| 1777498140 | 75.64 | -0.1 | -0.13 | 75.8 | 77.92 | 75.52 | 4806 |
| 1777411800 | 75.74 | 0.49 | 0.65 | 75.36 | 75.99 | 75.36 | 464 |
| 1777325340 | 75.25 | -0.73 | -0.96 | 75.98 | 76.3 | 75.25 | 385 |
| 1777066200 | 75.98 | 0.96 | 1.28 | 75.78 | 76.09 | 75.02 | 5049 |
| 1776979800 | 75.02 | -13.98 | -15.71 | 75 | 76.89 | 74.9 | 11877 |
| 1776893400 | 89 | 1.58 | 1.81 | 87.42 | 89 | 87.11 | 564 |
| 1776720600 | 87.42 | 0.44 | 0.51 | 86.79 | 87.5 | 86.79 | 1257 |
| 1776461400 | 86.98 | 0.56 | 0.65 | 86.99 | 87 | 86.42 | 1383 |
| 1776375000 | 86.42 | 1 | 1.17 | 86.47 | 87 | 85.51 | 2704 |
| 1776288600 | 85.42 | -0.11 | -0.13 | 85.45 | 85.99 | 85.34 | 3809 |
| 1776202140 | 85.53 | -0.04 | -0.05 | 85.57 | 86.7 | 85.46 | 9005 |
| 1776115800 | 85.57 | -0.36 | -0.42 | 86.78 | 86.78 | 85.57 | 340 |
| 1775856600 | 85.93 | 0.27 | 0.32 | 86.95 | 86.95 | 85.04 | 1914 |
| 1775770200 | 85.66 | 0.24 | 0.28 | 85.32 | 87.44 | 85.32 | 4920 |
| 1775683740 | 85.42 | 0.21 | 0.25 | 85.2 | 85.42 | 85.03 | 2445 |
| 1775597340 | 85.21 | 0.22 | 0.26 | 85.31 | 85.51 | 84.92 | 1589 |
| 1775511000 | 84.99 | -0.81 | -0.94 | 85.99 | 86.95 | 84.8 | 2872 |
| 1775165400 | 85.8 | 0.68 | 0.80 | 85.44 | 86 | 84.74 | 1269 |
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。
