Banrisul Novas Fronteiras Fundo Invest Imobiliario FII【BNFS11】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	-0.36	-0.900225056264	39.99	39.99	39	577	39.23971933	FU
4	-1.23	-3.01027900147	40.86	41.79	38.5	732	39.26452197	FU
12	-13.97	-26.0634328358	53.6	54	38.5	941	44.20290846	FU
26	-32.77	-45.2624309392	72.4	74.6	38.5	1104	56.29261006	FU
52	-35.37	-47.16	75	79.98	38.5	1140	64.94165546	FU
156	-77.37	-66.1282051282	117	123.5	38.5	1188	88.7930229	FU
260	-85.17	-68.2451923077	124.8	135	38.5	962	96.84098232	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
1783719000	39.63	0.33	0.84	39.7	39.71	39.5	366
1783632600	39.3	0.18	0.46	39.39	39.4	39	578
1783546200	39.12	0	0.00	39.2	39.2	39.1	333
1783459800	39.12	0.02	0.05	39.39	39.6	39.03	421
1783373400	39.1	-0.79	-1.98	39.94	39.95	39	1209
1783114200	39.89	-0.04	-0.10	39.99	39.99	39.33	345
1783027740	39.93	0.93	2.38	39.39	39.94	39.39	575
1782941400	39	-1.17	-2.91	39.85	40	39	993
1782855000	40.17	0.44	1.11	39.41	40.24	39.41	998
1782768600	39.73	0.3	0.76	39.25	39.8	39.25	892
1782509400	39.43	0.37	0.95	39.25	39.97	39.25	326
1782423000	39.06	-0.89	-2.23	40.35	40.49	39.05	779
1782336540	39.95	0	0.00	39.95	39.95	39.81	140
1782250200	39.95	0.2	0.50	39.5	41.28	39.5	311
1782163800	39.75	0.01	0.03	39.7	40.75	39.31	550
1781904600	39.74	0.97	2.50	38.77	39.82	38.77	381
1781818140	38.77	-0.19	-0.49	38.96	40.9	38.58	856
1781731740	38.96	0.16	0.41	39.14	39.14	38.5	819
1781645400	38.8	-0.01	-0.03	38.6	41.79	38.6	1739
1781559000	38.81	-0.55	-1.40	39.76	39.76	38.8	1394
1781299800	39.36	-1.5	-3.67	40.86	40.86	38.6	994
1781213400	40.86	1	2.51	39.06	41	38.7	2371
1781126940	39.86	-0.13	-0.33	40	40	38.9	801
1781040600	39.99	0.87	2.22	39.12	40.22	38.99	922
1780954140	39.12	-1.13	-2.81	40.24	40.25	39.1	1053
1780695000	40.25	0.01	0.02	40.23	40.25	39.68	669
1780522200	40.24	-0.77	-1.88	40.18	41.09	39	1094
1780435800	41.01	-0.08	-0.19	41	41.76	39.01	1670
1780349400	41.09	-0.41	-0.99	41.92	43.99	41	640
1780090200	41.5	-3.47	-7.72	44.97	45.42	41.5	4277
1780003800	44.97	0.47	1.06	44.5	45.86	44.5	464
1779917400	44.5	-1.28	-2.80	45.78	45.78	43.56	646
1779830940	45.78	2.73	6.34	43.04	45.78	43	918
1779744600	43.05	0.7	1.65	42.28	45.39	42.28	1251
1779485400	42.35	-1.15	-2.64	43.5	43.5	42.3	1317
1779398940	43.5	-2.51	-5.46	46.48	46.48	42.1	1220
1779312600	46.01	-1.09	-2.31	47.1	47.28	45.12	1091
1779226140	47.1	-0.7	-1.46	47.81	47.81	47	417
1779139800	47.8	-0.2	-0.42	48	48.24	47.5	1148
1778880600	48	-0.86	-1.76	48.89	49.41	48	1484
1778794140	48.86	-0.04	-0.08	48.87	48.89	48.55	657
1778707800	48.9	0.34	0.70	48.9	49.23	48.56	388
1778621400	48.56	-0.24	-0.49	49.28	49.28	48.56	1132
1778535000	48.8	0	0.00	48.8	50.5	48.8	1087
1778275800	48.8	0.24	0.49	48.56	49	48.56	600
1778189400	48.56	-0.42	-0.86	48.98	48.98	48.55	835
1778102940	48.98	-0.67	-1.35	49.56	50.84	48.5	1370
1778016600	49.65	-3.15	-5.97	51.82	53.98	49.65	1633
1777930200	52.8	-1.05	-1.95	53.31	53.85	51.8	757
1777584600	53.85	0.05	0.09	53.86	53.87	53.2	703
1777498140	53.8	0.61	1.15	53.85	53.88	53.32	510
1777411800	53.19	0.19	0.36	53	53.25	52.5	237
1777325340	53	-0.05	-0.09	53.05	53.34	53	637
1777066200	53.05	-0.84	-1.56	53.89	53.98	53.02	462
1776979800	53.89	0.84	1.58	53.39	54	52.95	787
1776893400	53.05	-0.95	-1.76	54	54	52.1	2381
1776720600	54	0.43	0.80	53.56	54	53.4	745
1776461400	53.57	0.51	0.96	53.6	53.7	53.01	633
1776375000	53.06	-0.65	-1.21	53.07	53.71	53.06	724
1776288600	53.71	-0.87	-1.59	54.59	54.59	53.52	1871
1776202140	54.58	0.09	0.17	53.94	54.95	53.94	746
1776115800	54.49	0.31	0.57	54.2	54.94	53.67	724