Btg Pactual Logistica Fdo Inv Imob Fii【BTLG11】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	-0.3	-0.290360046458	103.32	103.55	101.46	102924	102.63078469	FU
4	-0.18	-0.174418604651	103.2	104.1	101.46	116815	102.98168051	FU
12	-0.93	-0.894660894661	103.95	105	101.46	114541	103.41729666	FU
26	0.12	0.116618075802	102.9	105	101.32	143505	103.01678808	FU
52	2.02	2	101	105	97.51	111985	102.58788477	FU
156	2.87	2.86570144783	100.15	108.48	85.7	98052	101.06500443	FU
260	-10.78	-9.47275922671	113.8	115.16	85.7	76853	101.25835839	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299800	103.02	0.02	0.02	103	103.29	102.79	86138
1781213400	103	1.12	1.10	102.03	103.01	102.03	76768
1781126940	101.88	-0.47	-0.46	102.35	102.44	101.46	112528
1781040600	102.35	-0.43	-0.42	102.78	103	102.18	107411
1780954140	102.78	-0.57	-0.55	103.35	103.55	102.55	123558
1780695000	103.35	0.4	0.39	103.32	103.43	103.02	94357
1780522200	102.95	-0.25	-0.24	103.2	103.25	102.6	115281
1780435800	103.2	-0.68	-0.65	103.92	103.92	102.92	137612
1780349400	103.88	0.29	0.28	103.59	104.1	103.12	111566
1780090200	103.59	0.51	0.49	103.2	103.71	102.94	112478
1780003800	103.08	0.08	0.08	103.09	103.29	102.76	79246
1779917400	103	0.21	0.20	102.79	103.09	102.65	92624
1779830940	102.79	-0.5	-0.48	103.3	103.4	102.52	185400
1779744600	103.29	0.39	0.38	103.4	103.69	102.93	171453
1779485400	102.9	-0.06	-0.06	103.25	103.62	102.9	123813
1779398940	102.96	0	0.00	102.96	103.2	102.7	99700
1779312600	102.96	0.44	0.43	102.52	103	102.52	114472
1779226140	102.52	-0.24	-0.23	102.9	102.9	102.52	93742
1779139800	102.76	-0.64	-0.62	103.14	103.2	102.35	148629
1778880600	103.4	0.4	0.39	103.2	103.55	103.05	118841
1778794140	103	0.1	0.10	103.12	103.26	102.94	106516
1778707800	102.9	-0.2	-0.19	103.09	103.23	102.8	127139
1778621400	103.1	0.01	0.01	103.2	103.3	102.94	128894
1778535000	103.09	-0.66	-0.64	103.75	103.75	103.01	140957
1778275800	103.75	0.51	0.49	103.26	103.75	103.16	161603
1778189400	103.24	-0.36	-0.35	103.47	103.63	103	112464
1778102940	103.6	0.48	0.47	103.15	103.6	102.86	140047
1778016600	103.12	-0.38	-0.37	103.5	103.5	103.01	111338
1777930200	103.5	-0.1	-0.10	103.61	103.8	103.28	127604
1777584600	103.6	0.25	0.24	103.5	103.82	103.5	89433
1777498140	103.35	-0.24	-0.23	103.59	103.7	103	65217
1777411800	103.59	0.12	0.12	103.47	103.77	103.2	65627
1777325340	103.47	0.21	0.20	103.45	103.67	102.9	123616
1777066200	103.26	-0.32	-0.31	103.43	103.56	103.11	124977
1776979800	103.58	-0.32	-0.31	104.06	104.06	103.39	140960
1776893400	103.9	-0.1	-0.10	104.29	104.29	103.27	156565
1776720600	104	-0.1	-0.10	104.1	104.48	103.8	137015
1776461400	104.1	0.02	0.02	104.08	104.1	103.75	97763
1776375000	104.08	-0.02	-0.02	103.87	104.08	103.5	90626
1776288600	104.1	0.01	0.01	104.09	104.15	103.81	127144
1776202140	104.09	-0.19	-0.18	104.28	104.28	103.8	112578
1776115800	104.28	-0.12	-0.11	104.4	104.4	103.7	130656
1775856600	104.4	0.41	0.39	104	104.48	103.9	134771
1775770200	103.99	-0.6	-0.57	104.54	104.54	103.65	97356
1775683740	104.59	0.81	0.78	104	105	103.53	108979
1775597340	103.78	-0.03	-0.03	103.91	104.01	103.55	94391
1775511000	103.81	-0.2	-0.19	104.1	104.2	103.72	117486
1775165400	104.01	0.12	0.12	103.99	104.03	103.51	99049
1775078940	103.89	0.49	0.47	103.68	103.9	103.22	100560
1774992540	103.4	-0.09	-0.09	103.65	103.69	103.13	86413
1774906140	103.49	-0.1	-0.10	103.6	103.7	103.1	86285
1774647000	103.59	-0.16	-0.15	103.58	103.7	103.38	87031
1774560540	103.75	0.23	0.22	103.7	103.75	103.23	73369
1774474140	103.52	-0.28	-0.27	103.74	103.94	103.17	91614
1774387740	103.8	0.23	0.22	103.57	103.94	103.44	65366
1774301340	103.57	0.4	0.39	103.69	103.69	103.02	94685
1774042200	103.17	-0.57	-0.55	103.95	103.95	103	238704
1773955740	103.74	-0.1	-0.10	103.68	103.75	103	107955
1773869400	103.84	0.06	0.06	103.9	103.97	103.69	73703
1773782940	103.78	0.14	0.14	104.1	104.2	103.37	86692
1773696540	103.64	-0.8	-0.77	103.69	104.03	103.25	104700
1773437400	104.44	0.35	0.34	104.15	104.59	103.8	135789