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	0	102.6	102.6	101.91	84979	102.45407891	FU
4	-0.72	-0.696864111498	103.32	103.55	101.33	98511	102.48316854	FU
12	-1.4	-1.34615384615	104	104.48	101.33	112782	103.13108767	FU
26	-1.08	-1.04166666667	103.68	105	101.33	130920	103.10227234	FU
52	2.6	2.6	100	105	97.51	113634	102.66185578	FU
156	-0.04	-0.0389711613406	102.64	108.48	85.7	98213	101.08370567	FU
260	-6.3	-5.78512396694	108.9	115.16	85.7	77191	101.19100603	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
1783114200	102.6	0.03	0.03	102.6	102.6	102.44	79174
1783027740	102.57	0.02	0.02	102.55	102.6	102.36	89571
1782941400	102.55	0.21	0.21	102.3	102.56	102.11	96715
1782855000	102.34	-0.25	-0.24	102.56	102.56	102.11	85543
1782768600	102.59	0.34	0.33	102.58	102.6	102.28	62753
1782509400	102.25	-0.23	-0.22	102.6	102.6	101.91	90313
1782423000	102.48	0.48	0.47	102.03	102.49	101.65	79178
1782336540	102	0.1	0.10	102.16	102.49	101.33	133818
1782250200	101.9	-0.04	-0.04	102.05	102.6	101.84	98272
1782163800	101.94	-0.56	-0.55	102.74	102.74	101.74	116599
1781904600	102.5	0.2	0.20	102.38	102.74	102.11	74280
1781818140	102.3	-0.3	-0.29	102.56	102.6	102.16	80368
1781731740	102.6	0.2	0.20	102.54	102.69	102.31	152852
1781645400	102.4	-0.75	-0.73	102.8	102.8	102.15	90907
1781559000	103.15	0.13	0.13	103.02	103.48	102.9	118283
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