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	0.83	0.976240884498	85.02	87.3	85.01	5224	86.15469181	FU
4	-1.25	-1.43513203215	87.1	89.41	83	5813	86.40641197	FU
12	-6.14	-6.67463854767	91.99	92.89	83	6403	88.34088482	FU
26	1.05	1.23820754717	84.8	92.89	83	7546	88.76702279	FU
52	3.95	4.82295482295	81.9	92.89	75.25	7473	83.86343615	FU
156	-8.4	-8.9124668435	94.25	97.67	63.09	8723	78.53907688	FU
260	-11.4	-11.7223650386	97.25	102.9	63.09	9091	85.1948858	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
1783459800	85.41	-0.91	-1.05	86.32	86.94	85.32	3404
1783373400	86.32	-0.68	-0.78	87	87	85.3	7758
1783114200	87	1.01	1.17	85.98	87.3	85.98	6116
1783027740	85.99	0.69	0.81	85.05	87	85.05	5275
1782941400	85.3	0.3	0.35	85.02	86	85.01	3567
1782855000	85	-1.38	-1.60	86.03	86.77	85	3925
1782768600	86.38	0	0.00	85.5	86.38	85	3277
1782509400	86.38	2.82	3.37	83.59	86.38	83.59	4728
1782423000	83.56	-0.42	-0.50	84.8	84.8	83.2	6047
1782336540	83.98	-1.08	-1.27	84.67	85.06	83	9458
1782250200	85.06	-0.75	-0.87	85.75	85.81	84.8	6733
1782163800	85.81	-1.68	-1.92	87.05	87.43	85.78	6037
1781904600	87.49	-0.6	-0.68	88	88	86.56	5049
1781818140	88.09	-0.2	-0.23	88.35	88.99	87.35	6176
1781731740	88.29	0.17	0.19	88.12	89.26	87.4	9766
1781645400	88.12	0.35	0.40	87.16	88.83	87.16	2759
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