Bradesco Real Estate Portfolio Enables FIC【BCIA11】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	-0.75	-0.837988826816	89.5	89.69	88.4	3492	88.80316112	FU
4	-2.45	-2.68640350877	91.2	92.18	88.2	4308	89.53654257	FU
12	-4.45	-4.77467811159	93.2	97.2	88.2	5627	92.17013892	FU
26	0.4	0.452744765139	88.35	98.6	86.02	5640	92.67778777	FU
52	3.64	4.27681823523	85.11	98.6	80.4	5280	88.89723714	FU
156	-7.86	-8.13580374702	96.61	109.98	75.04	6319	95.41840182	FU
260	-8.33	-8.58055212196	97.08	109.98	75.04	5835	92.36969732	FU

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
1782336540	88.4	-0.25	-0.28	88.65	89.24	88.4	3459
1782250200	88.65	-0.35	-0.39	89	89.5	88.45	2183
1782163800	89	-0.04	-0.04	89.04	89.28	88.87	4057
1781904600	89.04	0.18	0.20	88.99	89.69	88.87	2718
1781818140	88.86	0.06	0.07	89.5	89.69	88.8	5042
1781731740	88.8	0.5	0.57	89.29	89.8	88.4	5465
1781645400	88.3	-1.4	-1.56	89.28	89.7	88.3	4713
1781559000	89.7	-0.08	-0.09	89.77	89.77	89.21	3317
1781299800	89.78	0.71	0.80	89.2	90.19	88.52	5474
1781213400	89.07	0.87	0.99	88.25	89.19	88.25	8102
1781126940	88.2	-1.5	-1.67	89.75	89.95	88.2	2651
1781040600	89.7	0.1	0.11	89.5	90.47	89.5	3237
1780954140	89.6	-0.19	-0.21	90.29	90.29	89.49	3152
1780695000	89.79	-0.21	-0.23	90	90.69	89.77	3111
1780522200	90	-0.31	-0.34	90.05	90.49	89.7	4037
1780435800	90.31	0.41	0.46	90.8	90.8	89.9	2619
1780349400	89.9	-2	-2.18	91.36	91.88	89.9	9258
1780090200	91.9	0.58	0.64	91.92	92.12	91.21	4881
1780003800	91.32	0.06	0.07	91.2	92.18	91.2	4368
1779917400	91.26	-0.17	-0.19	91.44	91.71	91.2	3728
1779830940	91.43	-0.04	-0.04	91.84	91.84	91.1	2428
1779744600	91.47	-0.28	-0.31	91.56	92.69	91.07	5150
1779485400	91.75	0.2	0.22	91.55	92.26	91.02	3276
1779398940	91.55	-0.05	-0.05	91.76	91.99	91.01	8998
1779312600	91.6	0.28	0.31	91.35	92.64	91.35	5571
1779226140	91.32	-1.18	-1.28	92.5	92.5	91.3	4036
1779139800	92.5	-0.39	-0.42	93	93	91.52	3885
1778880600	92.89	0.81	0.88	92.83	92.89	91.86	9942
1778794140	92.08	0.61	0.67	91.5	92.47	91.1	5590
1778707800	91.47	-0.09	-0.10	91.8	92.69	91.1	9005
1778621400	91.56	-0.46	-0.50	92.04	93.5	91.55	6225
1778535000	92.02	-1.95	-2.08	94.91	94.91	92.02	4614
1778275800	93.97	1.55	1.68	93.04	94	92.48	9161
1778189400	92.42	-0.62	-0.67	93.11	93.3	92.13	3157
1778102940	93.04	-0.46	-0.49	94.43	94.43	92.65	4523
1778016600	93.5	-1.3	-1.37	94.8	94.8	93.5	3843
1777930200	94.8	-1.88	-1.94	95.8	96.29	94.74	8393
1777584600	96.68	0.18	0.19	96.5	97.2	96.33	3614
1777498140	96.5	0.14	0.15	96.36	96.8	95.84	3283
1777411800	96.36	0.09	0.09	96.25	96.92	95.3	12157
1777325340	96.27	0.77	0.81	95.5	96.3	95.15	4577
1777066200	95.5	0.2	0.21	95.8	95.98	95.5	2712
1776979800	95.3	0.12	0.13	95.18	95.49	95	3953
1776893400	95.18	0.83	0.88	94.29	95.18	94.01	5412
1776720600	94.35	0.74	0.79	95	95	93.04	4733
1776461400	93.61	0.54	0.58	93.34	95	93.13	3978
1776375000	93.07	0.07	0.08	93.06	93.48	92.15	10454
1776288600	93	0.28	0.30	92.9	93	92.07	4157
1776202140	92.72	0.5	0.54	92.89	92.89	91.83	8655
1776115800	92.22	-0.13	-0.14	92.35	92.5	91.59	5319
1775856600	92.35	0.43	0.47	91.95	92.48	91.12	15557
1775770200	91.92	-1.07	-1.15	92.96	93.19	91.91	19384
1775683740	92.99	-0.11	-0.12	93.35	94.87	92.51	13811
1775597340	93.1	-0.6	-0.64	94.19	94.19	93.06	6358
1775511000	93.7	0.17	0.18	93.53	94.39	93.41	2246
1775165400	93.53	0.33	0.35	93.2	93.53	92.84	1409
1775078940	93.2	-0.2	-0.21	93.4	93.4	92.6	4044
1774992540	93.4	-0.54	-0.57	94.05	94.05	93.23	1516
1774906140	93.94	-0.07	-0.07	94.5	94.5	93.09	3244
1774647000	94.01	-0.99	-1.04	95.2	96.43	94.01	6415
1774560540	95	-0.35	-0.37	94.4	96.74	93.5	5198
1774474140	95.35	2.85	3.08	92.52	95.5	92.52	6615