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	-0.96	-2.5137470542	38.19	38.19	36.56	3031	37.09866794	FU
4	1.36	3.79146919431	35.87	38.25	35	6324	36.49036912	FU
12	-2.54	-6.38672366105	39.77	40	34	8621	37.33640089	FU
26	-6.31	-14.4924207625	43.54	43.54	34	8965	38.65781079	FU
52	-1.85	-4.73387922211	39.08	44.01	34	7750	39.15019188	FU
156	-72.74	-66.1453123579	109.97	138.43	31.45	8416	71.32237266	FU
260	-57.77	-60.8105263158	95	138.43	31.45	8392	81.36278657	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
1782855000	37	-0.01	-0.03	38.13	38.13	37	6757
1782768600	37.01	-1.12	-2.94	37.69	37.69	36.96	2329
1782509400	38.13	1.13	3.05	37.38	38.13	36.56	2049
1782423000	37	0.35	0.95	37.04	37.36	36.68	1613
1782336540	36.65	-0.5	-1.35	38.19	38.19	36.65	2409
1782250200	37.15	-0.95	-2.49	38.2	38.2	36.74	5569
1782163800	38.1	1.35	3.67	36.86	38.25	36	20053
1781904600	36.75	0.25	0.68	36.75	36.88	35.5	8282
1781818140	36.5	-0.25	-0.68	36.74	36.75	36.5	1352
1781731740	36.75	0.62	1.72	36.57	36.75	36.06	5887
1781645400	36.13	0.2	0.56	36	36.63	35.98	5007
1781559000	35.93	0.38	1.07	35.8	35.94	35.53	3164
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