BTG Pactual Infraestrutura Dividendos Fundo de Investimento【BDIV11】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	-0.35	-0.974930362117	35.9	36.39	35	8530	35.7674228	FU
4	-0.66	-1.82270091135	36.21	36.98	34	7200	35.85898661	FU
12	-3.45	-8.84615384615	39	40	34	9457	37.73628446	FU
26	-4.59	-11.4349775785	40.14	44.01	34	9032	38.8969489	FU
52	-1.91	-5.09877202349	37.46	44.01	34	7872	39.18591595	FU
156	-69.67	-66.2136475955	105.22	138.43	31.45	8414	72.26559309	FU
260	-63.44	-64.0872815436	98.99	138.43	31.45	8428	81.87109235	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
1781299800	35.55	0.05	0.14	35.1	35.78	35.1	5698
1781213400	35.5	-0.35	-0.98	35.5	35.93	35.01	8530
1781126940	35.85	-0.14	-0.39	36.02	36.08	35	10980
1781040600	35.99	-0.31	-0.85	36.3	36.39	35.87	1165
1780954140	36.3	0.8	2.25	35.55	36.39	35.09	8740
1780695000	35.5	0.25	0.71	35.9	36.09	35.05	13236
1780522200	35.25	-0.6	-1.67	35.87	35.9	35.25	7331
1780435800	35.85	-0.02	-0.06	35.54	35.87	35.54	2202
1780349400	35.87	0.07	0.20	36	36	35.41	5444
1780090200	35.8	0.3	0.85	35.82	35.82	35.38	4286
1780003800	35.5	0.25	0.71	35.99	35.99	35.5	4719
1779917400	35.25	-0.85	-2.35	36.1	36.75	35.25	6994
1779830940	36.1	0.3	0.84	36.1	36.8	35.05	10268
1779744600	35.8	-0.2	-0.56	36.1	36.84	35.71	7667
1779485400	36	-0.45	-1.23	36.79	36.79	35.7	7902
1779398940	36.45	0.4	1.11	36.49	36.61	36.45	592
1779312600	36.05	0.26	0.73	36.45	36.48	36	5998
1779226140	35.79	-0.81	-2.21	36.98	36.98	34	16514
1779139800	36.6	-0.1	-0.27	36.7	36.96	36.27	9334
1778880600	36.7	0.3	0.82	36.21	36.74	36.12	4906
1778794140	36.4	0.39	1.08	36.03	36.8	35.9	11279
1778707800	36.01	-0.19	-0.52	36.21	36.87	35.7	9000
1778621400	36.2	-0.8	-2.16	37.01	37.78	35.88	17450
1778535000	37	-0.07	-0.19	37.08	37.55	37	5420
1778275800	37.07	-0.04	-0.11	37.76	37.76	37.03	2226
1778189400	37.11	-0.79	-2.08	37.9	37.96	37	6273
1778102940	37.9	0.92	2.49	36.98	37.96	36.98	8076
1778016600	36.98	-0.01	-0.03	37.67	37.67	36.98	6665
1777930200	36.99	-0.07	-0.19	37.06	37.3	36.65	8680
1777584600	37.06	0.56	1.53	37.31	37.34	36.64	8324
1777498140	36.5	-0.91	-2.43	37.45	37.5	36.43	34161
1777411800	37.41	-0.53	-1.40	37.94	37.94	37.38	9050
1777325340	37.94	-0.03	-0.08	37.97	38.1	37.7	10793
1777066200	37.97	-1.91	-4.79	38.37	38.6	37.87	11142
1776979800	39.88	0.44	1.12	39.19	40	39.07	24936
1776893400	39.44	0.24	0.61	39.2	39.49	39.06	8396
1776720600	39.2	0.01	0.03	39.25	39.29	39.04	6629
1776461400	39.19	-0.03	-0.08	39.12	39.29	39.02	6179
1776375000	39.22	-0.07	-0.18	39.29	39.29	38.96	15359
1776288600	39.29	0.1	0.26	39.47	39.47	38.83	22513
1776202140	39.19	-0.11	-0.28	39.3	39.3	39.11	3524
1776115800	39.3	-0.27	-0.68	39.57	39.57	39.02	28953
1775856600	39.57	-0.08	-0.20	39.65	39.9	39.3	8324
1775770200	39.65	0.03	0.08	39.62	39.9	39.24	4402
1775683740	39.62	0.02	0.05	39.77	39.9	39.24	6665
1775597340	39.6	-0.05	-0.13	39.55	39.77	39.52	3380
1775511000	39.65	0.03	0.08	39.59	39.76	39.49	5177
1775165400	39.62	0.47	1.20	39.15	39.63	39.15	5022
1775078940	39.15	-0.1	-0.25	39.23	39.3	38.77	5128
1774992540	39.25	0.25	0.64	38.71	39.3	38.71	3948
1774906140	39	0.13	0.33	39.15	39.55	38.85	14946
1774647000	38.87	-0.06	-0.15	38.81	38.97	38.57	13144
1774560540	38.93	-0.27	-0.69	39.21	39.21	38.57	22965
1774474140	39.2	-0.13	-0.33	38.98	39.7	38.8	10497
1774387740	39.33	0.23	0.59	39.18	39.34	38.91	6205
1774301340	39.1	0.11	0.28	39.02	39.18	38.73	10431
1774042200	38.99	0.18	0.46	39	39.02	38.64	7522
1773955740	38.81	-0.22	-0.56	38.63	39.08	38.63	1620
1773869400	39.03	-0.06	-0.15	38.7	39.29	38.66	29322
1773782940	39.09	0.09	0.23	39.01	39.3	38.7	16523
1773696540	39	-0.06	-0.15	39.05	39.08	38.64	4421