Fundo DE Investimento Imobiliario BTG Pactual Terras Agricolas【BTRA11】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	7.93	13.3098355153	59.58	67.57	59.31	3833	62.484886	FU
4	4.01	6.31496062992	63.5	67.57	58.8	3668	61.22831411	FU
12	0.51	0.761194029851	67	67.96	58.8	3490	63.96704952	FU
26	7.05	11.6606020509	60.46	73.98	58.8	3654	66.12365744	FU
52	12.52	22.7677759593	54.99	73.98	49	3296	61.62301616	FU
156	-13.39	-16.5512978986	80.9	84.8	36.09	6676	56.65702366	FU
260	-36.48	-35.0802961823	103.99	104.5	36.09	7086	70.83055451	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
1782163800	67.51	4.18	6.60	63.32	67.57	63	21155
1781904600	63.33	0.59	0.94	62.8	63.79	62.8	4619
1781818140	62.74	-0.12	-0.19	62.84	63.14	60.02	1847
1781731740	62.86	2.36	3.90	59.61	63	59.61	8786
1781645400	60.5	-0.05	-0.08	60.6	60.66	59.58	1909
1781559000	60.55	0.97	1.63	59.58	60.55	59.31	2006
1781299800	59.58	-0.17	-0.28	59.75	59.91	59.2	1879
1781213400	59.75	0.9	1.53	58.85	59.75	58.85	1898
1781126940	58.85	-1.41	-2.34	60.45	60.45	58.8	3818
1781040600	60.26	0.09	0.15	60.17	60.49	60	1205
1780954140	60.17	-0.32	-0.53	60.49	60.49	60.17	1951
1780695000	60.49	0.49	0.82	60	60.49	59.51	5299
1780522200	60	-0.1	-0.17	60.1	60.56	59.14	1747
1780435800	60.1	0.1	0.17	60.01	60.31	59.95	2099
1780349400	60	-1.29	-2.10	60.51	61.29	60	7079
1780090200	61.29	-0.05	-0.08	61.89	61.89	60.5	5453
1780003800	61.34	-0.04	-0.07	61.25	61.35	60.9	891
1779917400	61.38	-0.92	-1.48	62.4	62.49	60.01	9677
1779830940	62.3	-0.65	-1.03	63.47	63.47	60	5571
1779744600	62.95	-1.33	-2.07	63.5	63.5	62.72	1962
1779485400	64.28	0.2	0.31	64	64.28	63.18	3779
1779398940	64.08	0.02	0.03	64.06	64.08	63.08	6147
1779312600	64.06	1.07	1.70	62.9	64.06	62.9	6396
1779226140	62.99	-0.01	-0.02	63.01	63.2	62.5	4500
1779139800	63	-1.18	-1.84	64.15	64.17	62.68	5168
1778880600	64.18	0.8	1.26	63.43	64.18	63.09	1745
1778794140	63.38	0.22	0.35	63.64	63.64	62.73	2534
1778707800	63.16	0.16	0.25	63	63.35	62.9	1321
1778621400	63	-0.08	-0.13	63.08	64.69	62.74	1811
1778535000	63.08	-0.32	-0.50	63.4	63.58	62.72	1798
1778275800	63.4	-0.04	-0.06	63.47	63.9	62.88	3671
1778189400	63.44	0.4	0.63	63.49	63.54	63.03	1036
1778102940	63.04	-0.2	-0.32	62.89	63.57	62.89	4142
1778016600	63.24	-0.36	-0.57	63.7	64.09	62.89	2524
1777930200	63.6	-1.9	-2.90	65.5	65.5	62	5054
1777584600	65.5	-0.54	-0.82	66.03	66.09	65.099999	2354
1777498140	66.04	-0.11	-0.17	65.81	66.099999	65.61	2017
1777411800	66.15	-0.42	-0.63	66.5	66.5	65.7	2698
1777325340	66.569999	-0.01	-0.02	66.58	66.73	66.05	3240
1777066200	66.58	-0.99	-1.47	66.5	66.64	66.12	2260
1776979800	67.57	-0.39	-0.57	67.95	67.96	67.23	2507
1776893400	67.96	0.51	0.76	67.45	67.96	67.26	10073
1776720600	67.45	0.64	0.96	66.81	67.45	66.769999	3724
1776461400	66.81	0.15	0.23	66.66	66.81	66.41	2718
1776375000	66.66	0.13	0.20	66.53	66.7	66.5	1833
1776288600	66.53	0.13	0.20	66.55	66.76	66.25	6702
1776202140	66.4	-0.07	-0.11	66.2	66.569999	66.08	4147
1776115800	66.47	-0.53	-0.79	66.51	66.849999	66.11	5158
1775856600	67	0.38	0.57	66.62	67	66.459999	3199
1775770200	66.62	-0.31	-0.46	66.89	66.89	66.5	4334
1775683740	66.93	0.51	0.77	66.93	66.989999	66.41	4218
1775597340	66.42	-0.58	-0.87	67	67	66.41	2270
1775511000	67	0	0.00	67	67	66.12	1911
1775165400	67	0.13	0.19	67.17	67.17	66.2	1147
1775078940	66.87	0.05	0.07	66.819999	66.959999	66.11	1539
1774992540	66.819999	-0.03	-0.04	66.84	67.22	66.28	3893
1774906140	66.849999	-0.14	-0.21	67	67.13	66.66	2182
1774647000	66.989999	-0.51	-0.76	67.5	67.5	66.819999	2993
1774560540	67.5	0.12	0.18	66.83	67.5	66.83	1510
1774474140	67.38	-1.02	-1.49	67.4	67.5	67.03	1853
1774387740	68.4	0.42	0.62	67.99	68.41	67.99	3836
1774301340	67.98	0.37	0.55	67.61	67.98	67.17	1754