Bresco - Fundo DE Investimento Imobiliario【BRCO11】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	-1.5	-1.31233595801	114.3	115.6	112.5	45438	113.95999621	FU
4	-3.65	-3.13439244311	116.45	120.16	112.09	51747	115.56987926	FU
12	-2.5	-2.1682567216	115.3	120.16	112.09	66610	115.79164803	FU
26	-4.55	-3.87729015765	117.35	124	112.09	55697	117.37215435	FU
52	3.21	2.92909937038	109.59	124	105.8	42346	115.74594933	FU
156	-4.36	-3.72140662342	117.16	128.99	92.99	32953	113.90286077	FU
260	4.64	4.2899408284	108.16	128.99	83.5	31614	108.96244117	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	112.69	-0.06	-0.05	112.82	113.24	112.5	45029
1781818140	112.75	-0.5	-0.44	113.41	113.94	112.55	53881
1781731740	113.25	-1.07	-0.94	114.5	114.5	113.22	48692
1781645400	114.32	-0.75	-0.65	115.1	115.6	113.85	41378
1781559000	115.07	0.18	0.16	114.89	115.5	114.37	41434
1781299800	114.89	0.6	0.52	114.3	114.95	113.64	41805
1781213400	114.29	1.84	1.64	112.78	114.7	112.72	39760
1781126940	112.45	-1.69	-1.48	113.93	114.13	112.09	55945
1781040600	114.14	-0.16	-0.14	114.5	115.99	113.4	62063
1780954140	114.3	-1.66	-1.43	116.81	116.88	114.16	67202
1780695000	115.96	-0.54	-0.46	116.4	116.98	115.26	39563
1780522200	116.5	0.1	0.09	116.4	117.49	115.05	92034
1780435800	116.4	-0.3	-0.26	116.97	116.97	116.07	48543
1780349400	116.7	-1.62	-1.37	117.99	117.99	115.72	84514
1780090200	118.32	1.81	1.55	117.3	118.98	116.81	47003
1780003800	116.51	-1.4	-1.19	118.04	118.04	116.31	40213
1779917400	117.91	0.88	0.75	117.86	118.69	116.17	47783
1779830940	117.03	-1.08	-0.91	118.19	120.16	116.94	37829
1779744600	118.11	1.11	0.95	117	118.49	116.4	54498
1779485400	117	0.55	0.47	116.45	118.79	115.76	39061
1779398940	116.45	0.23	0.20	116.4	116.73	115.42	39505
1779312600	116.22	0.87	0.75	115.28	116.98	115.27	54816
1779226140	115.35	-1.2	-1.03	116.61	116.99	115	45367
1779139800	116.55	-1.07	-0.91	117.82	117.85	116.1	49129
1778880600	117.62	0.58	0.50	117.04	117.65	116.82	36915
1778794140	117.04	0.98	0.84	116.39	117.42	116.31	39089
1778707800	116.06	-1.14	-0.97	117.24	117.81	116.04	63900
1778621400	117.2	2.21	1.92	115.59	117.24	115.33	65680
1778535000	114.99	-3.92	-3.30	118.91	118.91	114.84	126586
1778275800	118.91	0.16	0.13	118.88	119.51	118	59723
1778189400	118.75	-0.55	-0.46	119.21	119.6	118.7	42742
1778102940	119.3	1.33	1.13	117.97	119.34	117	54306
1778016600	117.97	0.88	0.75	117	118	116.02	57541
1777930200	117.09	-1.42	-1.20	117	118	116.52	68766
1777584600	118.51	0.53	0.45	118	118.51	117.73	57105
1777498140	117.98	0.28	0.24	117.9	118.31	117.63	37188
1777411800	117.7	0.95	0.81	117.18	117.99	116.7	44628
1777325340	116.75	-0.25	-0.21	117	117.15	116.16	55159
1777066200	117	0.4	0.34	116.87	117.47	116.71	67591
1776979800	116.6	-0.25	-0.21	117	117.24	116.6	46019
1776893400	116.85	-0.15	-0.13	117.13	117.83	116.73	93943
1776720600	117	0.32	0.27	116.68	117.19	116.44	51153
1776461400	116.68	1.89	1.65	114.8	116.68	114.61	69695
1776375000	114.79	0.25	0.22	114.54	114.98	114.12	50505
1776288600	114.54	-0.44	-0.38	115.2	115.2	114.35	98027
1776202140	114.98	0.28	0.24	114.7	115.04	113.6	55010
1776115800	114.7	-0.2	-0.17	114.91	115.7	113.9	293882
1775856600	114.9	-0.12	-0.10	115.01	115.88	113.85	109697
1775770200	115.02	-0.37	-0.32	115.39	117.6	114.49	62286
1775683740	115.39	0.19	0.16	115.2	115.54	114.92	43204
1775597340	115.2	0.41	0.36	115	115.58	114.65	51612
1775511000	114.79	0.29	0.25	114.98	115.58	114.56	83233
1775165400	114.5	-0.75	-0.65	115.23	115.45	113.93	90870
1775078940	115.25	-0.14	-0.12	114.61	115.3	113.67	77084
1774992540	115.39	0.84	0.73	114.94	115.84	114.17	98664
1774906140	114.55	0.07	0.06	114.48	115.2	112.9	126405
1774647000	114.48	-1.3	-1.12	115.3	115.3	113.5	179957
1774560540	115.78	-1.16	-0.99	116.95	117.47	115.41	75504
1774474140	116.94	-0.55	-0.47	117.65	117.69	116.61	69785
1774387740	117.49	-2	-1.67	118.6	118.8	116.93	103173
1774301340	119.49	0.49	0.41	119.13	119.9	118.27	72298
1774042200	119	-1.55	-1.29	120.55	120.65	118.51	57883