Bluerock Private Real Estate Fund【BPRE】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.08	0.531208499336	15.06	15.66	14.65	780177	15.07477819	CS
4	-1.1	-6.77339901478	16.24	16.76	14.65	648094	15.48171167	CS
12	-1.82	-10.7311320755	16.96	18.265	14.65	572990	16.28260687	CS
26	0.69	4.77508650519	14.45	18.265	13.96	963132	15.96638364	CS
52	0.69	4.77508650519	14.45	18.265	13.96	963132	15.96638364	CS
156	0.69	4.77508650519	14.45	18.265	13.96	963132	15.96638364	CS
260	0.69	4.77508650519	14.45	18.265	13.96	963132	15.96638364	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526400	14.98	-0.17	-1.12	15	15.1496	14.85	566532
1780440000	15.15	0.2	1.34	14.87	15.2299	14.85	773612
1780353600	14.95	-0.11	-0.73	14.88	14.98	14.65	966988
1780094400	15.06	-0.23	-1.50	15.5	15.66	14.69	986301
1780008000	15.29	0.19	1.26	15.06	15.4168	15.06	607453
1779921600	15.1	-0.14	-0.92	15.18	15.3499	15.01	802860
1779835200	15.24	0.29	1.94	14.97	15.46	14.97	618040
1779489600	14.95	-0.1	-0.66	15	15.27	14.8	555505
1779403200	15.05	-0.22	-1.44	15.29	15.32	14.87	947859
1779316800	15.27	-0.09	-0.59	15.26	15.55	15.15	549131
1779230400	15.36	-0.49	-3.09	15.8	15.84	15.27	728807
1779144000	15.85	0.26	1.67	15.66	16	15.66	583946
1778884800	15.59	-0.72	-4.41	16.1	16.3	15.59	499680
1778798400	16.309999	0.23	1.43	16.1	16.399999	16.1	347466
1778712000	16.079999	-0.05	-0.31	16.12	16.25	16.05	456248
1778625600	16.129999	-0.19	-1.16	16.32	16.399999	16.11	500648
1778539200	16.32	-0.41	-2.45	16.59	16.73	16.25	458029
1778280000	16.73	0.55	3.40	16.11	16.76	16.1	838861
1778193600	16.18	0.07	0.43	16.239999	16.2999	16	525824
1778107200	16.11	-0.13	-0.80	16.23	16.364999	15.95	543889
1778020800	16.239999	-0.02	-0.12	16.26	16.6	16.16	467942
1777934400	16.26	-0.42	-2.52	16.559999	16.7	16.16	561859
1777675200	16.68	-0.01	-0.06	16.69	16.719999	16.46	479291
1777588800	16.69	0.16	0.97	16.67	16.7999	16.45	463090
1777502400	16.53	0.25	1.54	16.2	16.7315	16.0501	485203
1777416000	16.28	0.22	1.37	16.04	16.329999	15.9762	497167
1777329600	16.059999	0.02	0.12	16.04	16.34	16	451705
1777070400	16.04	0.07	0.44	15.99	16.149999	15.9175	333569
1776984000	15.97	-0.03	-0.19	16.02	16.129999	15.91	432437
1776897600	16	-0.12	-0.74	16.2	16.34	15.96	686262
1776811200	16.12	-0.19	-1.16	16.32	16.59	16.12	437079
1776724800	16.309999	0.04	0.25	16.3	16.68	16.149999	485016
1776465600	16.27	0	0.00	16.35	16.5	16.2107	423757
1776379200	16.27	0.01	0.06	16.29	16.34	16.219999	311881
1776292800	16.26	-0.36	-2.17	16.469999	16.6	16.25	465505
1776206400	16.62	0.13	0.79	16.399999	16.79	16.3	376126
1776120000	16.489999	-0.21	-1.26	16.55	16.6899	16.26	389100
1775860800	16.7	-0.1	-0.60	16.68	16.84	16.5	316863
1775774400	16.8	0.55	3.38	16.36	16.89	16.07	676190
1775688000	16.25	-0.1	-0.61	16.41	16.7926	16.12	410057
1775601600	16.35	0.01	0.06	16.2	16.59	16.12	421553
1775515200	16.34	-0.4	-2.39	16.6	16.93	16.3	502404
1775169600	16.739999	0.13	0.78	16.61	16.84	16.45	514111
1775083200	16.61	0	0.00	16.489999	17	16.489999	535654
1774996800	16.61	0.51	3.17	16.149999	16.8	16.149999	666276
1774910400	16.1	-0.27	-1.65	16.44	16.59	16.05	474143
1774651200	16.37	-0.19	-1.15	16.579999	16.8	16.21	581214
1774564800	16.559999	-0.53	-3.10	17.14	17.53	16.559999	548519
1774478400	17.09	0.12	0.71	16.97	17.2499	16.9	505918
1774392000	16.97	-0.44	-2.53	17.41	17.5	16.8	629047
1774305600	17.41	-0.54	-3.01	18.04	18.08	17.4	461935
1774046400	17.95	-0.16	-0.88	18.01	18.265	17.94	876528
1773960000	18.11	0.11	0.61	18	18.2	17.92	967858
1773873600	18	0.6	3.45	17.49	18.12	17.4	1233244
1773787200	17.4	0.44	2.59	16.94	17.73	16.85	669286
1773700800	16.96	-0.12	-0.70	17.09	17.47	16.89	555243
1773441600	17.08	0.23	1.36	17.16	17.48	16.78	661760
1773355200	16.85	-0.25	-1.46	16.96	17.19	16.79	420930
1773268800	17.1	0.24	1.42	16.87	17.2	16.76	408697
1773182400	16.86	0.17	1.02	16.69	17	16.69	502105
1773096000	16.69	-0.24	-1.42	16.98	17.1851	16.649999	465823
1772840400	16.93	-0.38	-2.20	17.15	17.3628	16.85	621720
1772754000	17.31	0.03	0.17	17.1	17.58	17.1	556337
1772667600	17.28	-0.13	-0.75	17.5	17.97	17.25	507163