Cartesia Recebiveis Imobiliarios Fundo DE Invest Imobiliario【CACR11】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	-1.84601530842	22.21	22.96	21.3	14761	21.92769541	FU
4	0.14	0.646352723915	21.66	28.41	21.3	25019	23.74702836	FU
12	-59.26	-73.106340982	81.06	82	20.31	65292	35.43537027	FU
26	-57.09	-72.3665863861	78.89	87.5	20.31	42995	48.93600784	FU
52	-77.2	-77.9797979798	99	99.22	20.31	39274	62.19805178	FU
156	-83.58	-79.3129626115	105.38	109	20.31	21928	76.88845053	FU
260	-82.2	-79.0384615385	104	112.98	20.31	15602	79.41577928	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
1783719000	21.8	0.29	1.35	21.55	22.09	21.55	17314
1783632600	21.51	0.01	0.05	21.48	21.79	21.3	8242
1783546200	21.5	-0.3	-1.38	21.8	21.92	21.5	11918
1783459800	21.8	-0.02	-0.09	21.82	22.19	21.6	18469
1783373400	21.82	-1.14	-4.97	22.95	22.95	21.7	22293
1783114200	22.96	0.95	4.32	22.21	22.96	22	12883
1783027740	22.01	-1.11	-4.80	22.7	22.75	21.61	41366
1782941400	23.12	-4.23	-15.47	22.7	23.67	21.5	63098
1782855000	27.35	0.1	0.37	27.53	27.62	26.22	13703
1782768600	27.25	0.1	0.37	27.15	28.41	26.61	18848
1782509400	27.15	2.2	8.82	25.05	27.44	24.57	27901
1782423000	24.95	0.15	0.60	25.43	25.46	24.51	11036
1782336540	24.8	0.3	1.22	24.71	25.19	24.22	25428
1782250200	24.5	0.51	2.13	24.23	24.83	23.63	24565
1782163800	23.99	-0.21	-0.87	24.02	24.83	23.2	32515
1781904600	24.2	1.2	5.22	23	25.25	23	32880
1781818140	23	0.25	1.10	22.61	24.19	22.61	26066
1781731740	22.75	-1.01	-4.25	23.41	23.74	22.55	20977
1781645400	23.76	-0.74	-3.02	24.28	24.5	22.38	21754
1781559000	24.5	1.52	6.61	23.21	24.85	23.05	29651
1781299800	22.98	1.06	4.84	21.66	23.46	21.39	36780
1781213400	21.92	0.95	4.53	20.7	22	20.31	35429
1781126940	20.97	-1.74	-7.66	22.7	22.7	20.82	68801
1781040600	22.71	-0.84	-3.57	23.55	23.97	22.63	51284
1780954140	23.55	-1.34	-5.38	24.5	24.6	23.21	28706
1780695000	24.89	-0.73	-2.85	25.6	25.81	24.56	30717
1780522200	25.62	-2.28	-8.17	28.1	28.3	25.25	29371
1780435800	27.9	1.9	7.31	25.9	28.6	25.53	49416
1780349400	26	2.5	10.64	23.5	26.42	22.21	82600
1780090200	23.5	-2.53	-9.72	25.65	26.96	23.5	127915
1780003800	26.03	-1.68	-6.06	27.71	29.97	25.2	147100
1779917400	27.71	-5.81	-17.33	32.83	33.479999	26.9	225972
1779830940	33.52	-2.38	-6.63	35.92	36.45	32.5	81847
1779744600	35.9	-0.42	-1.16	36.5	36.5	35.9	22316
1779485400	36.32	-0.08	-0.22	36.35	36.5	35.8	36321
1779398940	36.4	-0.81	-2.18	37.3	37.49	36.31	26410
1779312600	37.21	0.88	2.42	36.26	38	36.14	25488
1779226140	36.33	-1.67	-4.39	37.5	37.5	36.14	28465
1779139800	38	-0.6	-1.55	38.99	38.99	36.05	37915
1778880600	38.6	2.83	7.91	36.13	39	34.6	61499
1778794140	35.77	-0.78	-2.13	36.92	37.95	35.75	67898
1778707800	36.55	-1.45	-3.82	37.91	39.44	36.5	65295
1778621400	38	-1.96	-4.90	40	40	36.63	80695
1778535000	39.96	7.17	21.87	32.04	40.67	31.7	196468
1778275800	32.79	-1.01	-2.99	32.99	33.7	30.03	235668
1778189400	33.8	-4.01	-10.61	37.34	37.51	33.75	212883
1778102940	37.81	-3.76	-9.04	40.91	41.57	37.52	296783
1778016600	41.57	-4.93	-10.60	44.5	46.47	40.9	321255
1777930200	46.5	-34.9	-42.87	55.9	56.9	40.7	388190
1777584600	81.4	0.2	0.25	81.17	81.4	80.72	19343
1777498140	81.2	0.04	0.05	81.9	81.9	80.99	18035
1777411800	81.16	-0.33	-0.40	81.95	81.95	81	13094
1777325340	81.49	-0.21	-0.26	81.99	81.99	80.81	16561
1777066200	81.7	0.55	0.68	81.42	82	81.13	21690
1776979800	81.15	-0.65	-0.79	81.5	81.72	80.91	11522
1776893400	81.8	0.71	0.88	81.09	81.89	81	21498
1776720600	81.09	0.71	0.88	81.19	81.24	80.38	19553
1776461400	80.38	-0.34	-0.42	81.06	81.06	80.23	17276
1776375000	80.72	0.72	0.90	80	80.99	79.87	16849
1776288600	80	0.69	0.87	79.35	80.37	79.35	16774
1776202140	79.31	0.1	0.13	79.22	80.14	78.9	27525
1776115800	79.21	-0.14	-0.18	79.29	79.5	78.77	21405