Fundo DE Investimento Imobiliario BTG Pactual Agro Logistica【BTAL11】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	0.41	0.470453241538	87.15	89.41	85.8	6233	87.27295694	FU
4	-1.56	-1.75044883303	89.12	90.5	85.8	6071	87.57502692	FU
12	-2.94	-3.24861878453	90.5	92.89	85.8	7046	89.30416245	FU
26	6.15	7.5543545019	81.41	92.89	79.53	7780	88.33829356	FU
52	6.81	8.43343653251	80.75	92.89	75.25	7509	83.60810616	FU
156	-5.87	-6.28277855079	93.43	97.67	63.09	8835	78.81888079	FU
260	-16.41	-15.7833990574	103.97	104	63.09	9174	85.42033463	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781559000	87.77	-0.3	-0.34	88.07	89.41	87.11	10624
1781299800	88.07	0.92	1.06	87.15	88.5	87.15	3804
1781213400	87.15	0.91	1.06	86.24	87.98	85.8	8005
1781126940	86.24	-0.34	-0.39	87.1	87.1	86.24	3759
1781040600	86.58	0.08	0.09	87.15	87.15	86.3	4972
1780954140	86.5	-1.27	-1.45	87.77	88	86.5	3760
1780695000	87.77	0.47	0.54	88.19	88.39	87.32	3016
1780522200	87.3	0	0.00	87.4	88.08	87.02	2495
1780435800	87.3	-0.6	-0.68	87.9	88.41	87.06	7844
1780349400	87.9	0.11	0.13	88	88	87.45	5598
1780090200	87.79	0.82	0.94	86.3	87.96	86.3	5006
1780003800	86.97	0.53	0.61	86.81	87.15	86.81	3629
1779917400	86.44	-0.46	-0.53	86.26	88.13	86.26	7741
1779830940	86.9	-0.04	-0.05	87	87.32	86.31	8392
1779744600	86.94	-0.47	-0.54	87.41	88	86.5	7740
1779485400	87.41	-0.09	-0.10	88.37	88.37	87.15	6091
1779398940	87.5	-2.93	-3.24	87.94	88.83	87	8595
1779312600	90.43	0.96	1.07	89.47	90.5	89.2	9357
1779226140	89.47	0.06	0.07	89.12	89.76	89.12	4915
1779139800	89.41	-0.69	-0.77	90.9	91	89.03	6389
1778880600	90.1	1.41	1.59	88.89	90.47	88.88	5589
1778794140	88.69	-0.61	-0.68	89.39	89.39	88.1	5695
1778707800	89.3	0.3	0.34	89.15	89.39	88.73	4062
1778621400	89	0	0.00	88.26	89.22	88.26	5129
1778535000	89	-1.19	-1.32	90.23	90.23	87.15	13864
1778275800	90.19	0.19	0.21	90.35	90.44	89.94	3545
1778189400	90	-0.1	-0.11	90.5	90.5	89.56	5789
1778102940	90.1	0.46	0.51	89.9	90.12	89.55	4944
1778016600	89.64	0.04	0.04	89.67	89.95	89.2	5530
1777930200	89.6	0.25	0.28	89.68	90.22	89.35	5860
1777584600	89.35	0.5	0.56	89.3	89.52	89.09	5034
1777498140	88.85	-0.22	-0.25	89.06	89.55	88.8	7002
1777411800	89.07	-0.78	-0.87	89.71	89.92	88.48	11578
1777325340	89.85	-0.65	-0.72	90.49	90.5	89.55	8230
1777066200	90.5	0.59	0.66	89.7	90.5	89.7	2915
1776979800	89.91	-0.01	-0.01	90.8	90.85	89.34	8741
1776893400	89.92	-2.61	-2.82	91	91	89.5	13885
1776720600	92.53	-0.22	-0.24	92.87	92.87	92	9951
1776461400	92.75	0.49	0.53	92.26	92.89	91.91	7556
1776375000	92.26	0.47	0.51	91.79	92.5	91.55	10067
1776288600	91.79	0.09	0.10	91.99	92	91.32	8218
1776202140	91.7	0.4	0.44	91.81	91.81	91.3	6413
1776115800	91.3	-0.2	-0.22	91.5	91.83	91.26	4930
1775856600	91.5	1.33	1.47	90.15	91.5	89.79	9470
1775770200	90.17	0.63	0.70	89.59	90.44	89.58	6317
1775683740	89.54	0.54	0.61	89	89.76	88.81	4443
1775597340	89	0	0.00	89	89	88.5	9569
1775511000	89	-0.4	-0.45	89	89.38	88.87	10009
1775165400	89.4	0	0.00	89.41	89.47	88.98	4270
1775078940	89.4	0.33	0.37	89.76	89.76	88	15273
1774992540	89.07	-0.53	-0.59	89.75	89.75	87.57	10618
1774906140	89.6	-0.1	-0.11	89.7	90.3	88.01	17406
1774647000	89.7	-0.45	-0.50	90.15	90.25	89.7	4229
1774560540	90.15	-0.13	-0.14	90.56	90.91	89.64	4628
1774474140	90.28	0.59	0.66	89.63	90.34	89.63	5222
1774387740	89.69	-1	-1.10	90.5	90.5	89.51	6867
1774301340	90.69	-0.01	-0.01	89.81	90.69	89.62	9422
1774042200	90.7	0.5	0.55	90.23	90.78	89.51	4838
1773955740	90.2	-0.4	-0.44	90	90.5	89.55	9220
1773869400	90.6	-0.39	-0.43	90.97	91.15	90.33	14120
1773782940	90.99	0	0.00	90.99	90.99	90.01	8369
1773696540	90.99	0.78	0.86	90.8	90.99	90.32	7233