Fundo DE Investimento Imobiliario BTG Pactual Shoppings【BPML11】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	-0.09	-0.104456824513	86.16	86.41	84.21	6758	85.46998343	FU
4	-3.8	-4.22832980973	89.87	90	84.21	9022	86.83166693	FU
12	-8.18	-8.67904509284	94.25	95	83.95	13843	88.86751395	FU
26	0.07	0.0813953488372	86	100	83.95	24622	93.3916793	FU
52	4.11	5.01464128843	81.96	100	76.6	23828	87.26586065	FU
156	21.06	32.3950161514	65.01	105	61.54	14842	85.54727607	FU
260	-0.88	-1.01207590569	86.95	105	51	9163	84.9400393	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
1783719000	86.4	0.94	1.10	85.82	86.4	85.31	4048
1783632600	85.46	-0.51	-0.59	85.96	85.96	84.67	7189
1783546200	85.97	0.5	0.59	85.47	86	84.78	4756
1783459800	85.47	0.63	0.74	84.94	85.98	84.21	8161
1783373400	84.84	-0.46	-0.54	86.16	86.16	84.51	9637
1783114200	85.3	-0.74	-0.86	86.03	86.03	85.02	4797
1783027740	86.04	-0.82	-0.94	87.67	87.67	85.82	6299
1782941400	86.86	1.05	1.22	86.68	86.86	85.67	2859
1782855000	85.81	-0.04	-0.05	85.98	86.68	84.97	10323
1782768600	85.85	0.27	0.32	85.5	85.85	84.73	3839
1782509400	85.58	-1.4	-1.61	86.96	86.96	85	13586
1782423000	86.98	-0.01	-0.01	86.98	87	85.74	14135
1782336540	86.99	-0.01	-0.01	86.94	86.99	85.34	7877
1782250200	87	-0.89	-1.01	87.84	87.84	85.41	14353
1782163800	87.89	0.88	1.01	87.89	87.89	86.77	5893
1781904600	87.01	-1.08	-1.23	86.53	87.29	85.62	10918
1781818140	88.09	0.13	0.15	87.96	88.78	87.44	6079
1781731740	87.96	-0.32	-0.36	88.04	88.64	86.21	11236
1781645400	88.28	-0.7	-0.79	90	90	87.71	26701
1781559000	88.98	0	0.00	89.87	90	88.98	7747
1781299800	88.98	1.18	1.34	88.71	89.43	88.7	4043
1781213400	87.8	-0.33	-0.37	89.02	89.04	87.76	10340
1781126940	88.13	-1.87	-2.08	89.97	89.97	87.1	8606
1781040600	90	0.01	0.01	89.99	90	89.36	7774
1780954140	89.99	-0.01	-0.01	90	90	88.5	5563
1780695000	90	1.3	1.47	89.49	90	88.08	9085
1780522200	88.7	-1.2	-1.33	90	90	88.6	13488
1780435800	89.9	0.7	0.78	90	90	87.42	10920
1780349400	89.2	1.2	1.36	88	89.68	87.21	26245
1780090200	88	0.81	0.93	87	88	86.5	8014
1780003800	87.19	3.18	3.79	84.51	87.3	84.5	26465
1779917400	84.01	-1.89	-2.20	86.76	86.83	83.95	36833
1779830940	85.9	-1.72	-1.96	87.79	87.8	85.55	27709
1779744600	87.62	0.45	0.52	87.98	87.98	85.71	18066
1779485400	87.17	-0.83	-0.94	87.99	87.99	86.01	15156
1779398940	88	1.5	1.73	85.5	88	85.5	19375
1779312600	86.5	0.77	0.90	86.5	86.5	85.14	17329
1779226140	85.73	-3.93	-4.38	89	89	85.12	41849
1779139800	89.66	-0.53	-0.59	91.03	91.03	88.84	17442
1778880600	90.19	1.59	1.79	90.23	90.5	88.38	18473
1778794140	88.6	-0.45	-0.51	89.1	90.3	87.18	28821
1778707800	89.05	-2.95	-3.21	92.94	92.94	88.04	43111
1778621400	92	-0.99	-1.06	92.99	93	91.5	12183
1778535000	92.99	-0.01	-0.01	93	93	91.83	10501
1778275800	93	0.11	0.12	92.82	93	92.52	2610
1778189400	92.89	-0.11	-0.12	93	93	92.08	8578
1778102940	93	0.69	0.75	93	93	92.34	8011
1778016600	92.31	-0.69	-0.74	92.95	93	91.05	26246
1777930200	93	0.01	0.01	92.99	93	92.5	6474
1777584600	92.99	0.03	0.03	92.96	93	92.6	26237
1777498140	92.96	-1.04	-1.11	94.99	94.99	92.25	42373
1777411800	94	-0.93	-0.98	94.75	94.99	94	8348
1777325340	94.93	-0.02	-0.02	95	95	94.01	9572
1777066200	94.95	0.35	0.37	94.92	94.95	94.3	8589
1776979800	94.6	0.01	0.01	94.94	94.94	94	10892
1776893400	94.59	-0.41	-0.43	94.85	94.99	93.94	6917
1776720600	95	0.75	0.80	94.25	95	93.94	6360
1776461400	94.25	-0.01	-0.01	93.74	94.25	93.53	11087
1776375000	94.26	-0.74	-0.78	95	95	94.08	4292
1776288600	95	0	0.00	95	95	94.69	4973
1776202140	95	-0.27	-0.28	95.27	95.27	94.79	9186
1776115800	95.27	-0.03	-0.03	95.29	95.29	94.7	4897