Alianza Trust Renda Imobiliaria Fundo Investimento Imobiliario【ALZR11】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	0.02	0.199004975124	10.05	10.22	9.87	312816	10.00507899	FU
4	-0.43	-4.09523809524	10.5	10.52	9.82	372259	10.22330607	FU
12	-0.49	-4.64015151515	10.56	10.72	9.82	268814	10.41891083	FU
26	-0.68	-6.32558139535	10.75	10.85	9.82	243353	10.57102063	FU
52	-0.08	-0.788177339901	10.15	10.85	9.82	197338	10.49555496	FU
156	-103.32	-91.1191463092	113.39	120.1	9.81	83657	23.97060526	FU
260	-110.83	-91.670802316	120.9	127.22	9.81	54346	31.17669276	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781559000	10.1	0.03	0.30	10.14	10.22	10.06	313175
1781299800	10.07	0.11	1.10	10	10.08	9.98	261887
1781213400	9.96	0.06	0.61	9.9	10	9.8699999	439221
1781126940	9.9	-0.11	-1.10	10.04	10.05	9.88	269407
1781040600	10.01	-0.03	-0.30	10.05	10.1	9.91	280388
1780954140	10.04	-0.06	-0.59	10.15	10.15	9.82	549338
1780695000	10.1	0.02	0.20	10.16	10.18	10.09	286885
1780522200	10.08	-0.02	-0.20	10.1	10.11	9.97	456660
1780435800	10.1	-0.17	-1.66	10.29	10.3	10.04	368395
1780349400	10.27	-0.05	-0.48	10.32	10.32	10.24	288888
1780090200	10.32	-0.04	-0.39	10.38	10.38	10.28	266911
1780003800	10.36	-0.02	-0.19	10.38	10.39	10.33	1677381
1779917400	10.38	-0.06	-0.57	10.47	10.47	10.35	263525
1779830940	10.44	-0.06	-0.57	10.5	10.52	10.42	235466
1779744600	10.5	0.06	0.57	10.45	10.5	10.44	248939
1779485400	10.44	0	0.00	10.45	10.45	10.37	180258
1779398940	10.44	0.06	0.58	10.39	10.44	10.32	235930
1779312600	10.38	0.01	0.10	10.37	10.45	10.31	224339
1779226140	10.37	-0.18	-1.71	10.5	10.51	10.33	225932
1779139800	10.55	-0.07	-0.66	10.6	10.63	10.52	212209
1778880600	10.62	-0.01	-0.09	10.63	10.66	10.59	293527
1778794140	10.63	0.03	0.28	10.58	10.65	10.57	208345
1778707800	10.6	-0.09	-0.84	10.69	10.69	10.58	171228
1778621400	10.69	0.03	0.28	10.66	10.72	10.64	482842
1778535000	10.66	-0.04	-0.37	10.7	10.72	10.62	282857
1778275800	10.7	0.11	1.04	10.6	10.7	10.59	203906
1778189400	10.59	0.01	0.09	10.6	10.62	10.56	210285
1778102940	10.58	0	0.00	10.58	10.61	10.57	179149
1778016600	10.58	-0.02	-0.19	10.6	10.6	10.55	172404
1777930200	10.6	0.01	0.09	10.62	10.62	10.58	230903
1777584600	10.59	0	0.00	10.58	10.61	10.55	176731
1777498140	10.59	0.02	0.19	10.57	10.6	10.54	174754
1777411800	10.57	0	0.00	10.59	10.6	10.55	164658
1777325340	10.57	-0.04	-0.38	10.62	10.62	10.53	283957
1777066200	10.61	0.01	0.09	10.62	10.62	10.59	207751
1776979800	10.6	-0.03	-0.28	10.63	10.65	10.59	165080
1776893400	10.63	0.01	0.09	10.63	10.65	10.6	154922
1776720600	10.62	0	0.00	10.62	10.64	10.6	205500
1776461400	10.62	-0.03	-0.28	10.53	10.62	10.52	177290
1776375000	10.65	0.01	0.09	10.64	10.65	10.62	175937
1776288600	10.64	0	0.00	10.65	10.68	10.6	297061
1776202140	10.64	0.09	0.85	10.57	10.68	10.56	292988
1776115800	10.55	-0.02	-0.19	10.56	10.57	10.54	284614
1775856600	10.57	0.02	0.19	10.56	10.57	10.53	262003
1775770200	10.55	-0.01	-0.09	10.57	10.57	10.53	187685
1775683740	10.56	0.01	0.09	10.55	10.59	10.53	216140
1775597340	10.55	0	0.00	10.55	10.56	10.53	182681
1775511000	10.55	0	0.00	10.55	10.56	10.53	221061
1775165400	10.55	0.02	0.19	10.53	10.55	10.5	176675
1775078940	10.53	0.02	0.19	10.54	10.55	10.5	196791
1774992540	10.51	-0.01	-0.10	10.52	10.54	10.49	217598
1774906140	10.52	0.01	0.10	10.51	10.54	10.5	177300
1774647000	10.51	0	0.00	10.52	10.54	10.5	169912
1774560540	10.51	-0.05	-0.47	10.56	10.59	10.5	168282
1774474140	10.56	0.01	0.09	10.55	10.59	10.54	219042
1774387740	10.55	-0.01	-0.09	10.56	10.56	10.52	176586
1774301340	10.56	-0.02	-0.19	10.59	10.59	10.5	265652
1774042200	10.58	-0.03	-0.28	10.63	10.63	10.55	182512
1773955740	10.61	-0.08	-0.75	10.63	10.64	10.58	182044
1773869400	10.69	-0.01	-0.09	10.7	10.72	10.65	159159
1773782940	10.7	-0.02	-0.19	10.71	10.72	10.69	151889
1773696540	10.72	0	0.00	10.76	10.78	10.66	301328