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	-1.12	-2.74106705825	40.86	41.79	38.5	1160	38.91650121	FU
4	-3.76	-8.64367816092	43.5	45.86	38.5	1258	40.89407114	FU
12	-15.26	-27.7454545455	55	55.97	38.5	1120	47.77798619	FU
26	-32.25	-44.7978885956	71.99	77	38.5	1175	59.08769021	FU
52	-30.78	-43.6471922859	70.52	80.01	38.5	1179	66.21929222	FU
156	-77.2	-66.016760732	116.94	124.11	38.5	1210	90.05309391	FU
260	-87.21	-68.6963371406	126.95	135	38.5	960	97.40566659	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
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
1775856600	54.18	0.38	0.71	53.79	54.18	53.06	1173
1775770200	53.8	0.75	1.41	53.77	54.06	53.06	447
1775683740	53.05	0.02	0.04	53.73	54.49	53	966
1775597340	53.03	-2.45	-4.42	54.38	55.68	53.03	613
1775511000	55.48	0.5	0.91	54.01	55.7	53	2688
1775165400	54.98	-0.01	-0.02	54.31	55.97	54.01	1138
1775078940	54.99	0.5	0.92	53.94	54.99	53.7	1348
1774992540	54.49	-0.02	-0.04	54.01	55.51	54.01	789
1774906140	54.51	0.01	0.02	54.5	55.19	54.35	1938
1774647000	54.5	-0.99	-1.78	55	55.85	54.5	2718
1774560540	55.49	-0.82	-1.46	56.88	56.88	54.99	3215
1774474140	56.31	-3.54	-5.91	58.65	59.78	56.04	2107
1774387740	59.85	-0.14	-0.23	60	60.12	59.85	1375
1774301340	59.99	-0.25	-0.42	60.11	60.24	59.98	1481