Castello Branco Office Park Fundo Invest Imobiliario FII【CBOP11】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	-2.12	-6.23162845385	34.02	34.29	28.97	198	31.0161519	FU
4	-4.91	-13.3387666395	36.81	39	28.97	216	35.64261586	FU
12	-6.64	-17.2288531396	38.54	40	28.97	257	37.91106244	FU
26	3.01	10.418830045	28.89	41.99	28.89	312	38.4269826	FU
52	5.18	19.3862275449	26.72	41.99	20.7	1486	32.87523975	FU
156	-4.9	-13.3152173913	36.8	41.99	20.08	908	30.57348558	FU
260	-42.1	-56.8918918919	74	76.45	20.08	858	41.42076463	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
1780954140	31.9	-0.7	-2.15	31.94	32.61	31.9	78
1780695000	32.6	-0.18	-0.55	32.78	33.49	32.6	22
1780522200	32.78	-1.21	-3.56	34.27	34.27	32.49	36
1780435800	33.99	4.74	16.21	29.56	34.29	28.97	252
1780349400	29.25	-6.05	-17.14	34.02	34.02	29.25	480
1780090200	35.3	0	0.00	35.3	35.3	35.3	0
1780003800	35.3	0	0.00	35.66	35.66	35.3	202
1779917400	35.3	0	0.00	35.3	35.3	35.3	80
1779830940	35.3	0	0.00	35.3	35.3	35.3	318
1779744600	35.3	0	0.00	35.3	35.31	35.3	15
1779485400	35.3	-0.02	-0.06	35.3	35.3	35.3	70
1779398940	35.32	0	0.00	35.3	35.32	35.3	229
1779312600	35.32	-1.37	-3.73	33.99	36.78	33.99	170
1779226140	36.69	-0.21	-0.57	36.87	36.87	33.91	262
1779139800	36.9	1.84	5.25	34.35	36.98	34.35	20
1778880600	35.06	-1.84	-4.99	36.11	39	35.06	22
1778794140	36.9	-0.4	-1.07	37.3	37.3	35.01	785
1778707800	37.3	-1.45	-3.74	37.44	37.44	36.9	85
1778621400	38.75	-0.01	-0.03	38.76	38.76	36.81	248
1778535000	38.76	0.01	0.03	36.81	38.76	36.81	588
1778275800	38.75	-0.01	-0.03	38	38.75	38	300
1778189340	38.76	0	0.00	38.76	38.76	38.76	0
1778102940	38.76	-0.11	-0.28	38.76	38.76	38.76	1
1778016600	38.87	0.17	0.44	38.7	38.87	38.7	6
1777930200	38.7	-0.25	-0.64	38	38.7	37.05	194
1777584600	38.95	-0.05	-0.13	38.95	38.95	38.95	1
1777498140	39	-0.79	-1.99	38.08	39.78	38.08	1712
1777411800	39.79	-0.12	-0.30	39.79	39.79	39	106
1777325340	39.91	1.89	4.97	37.25	39.91	37.25	6
1777066200	38.02	0	0.00	38.02	38.02	38.02	0
1776979800	38.02	-0.98	-2.51	37.74	38.02	36.5	1017
1776893400	39	0.57	1.48	38.43	39	37.68	390
1776720600	38.43	-0.4	-1.03	37.01	38.43	37.01	34
1776461400	38.83	0.63	1.65	38.17	38.83	37.47	35
1776375000	38.2	0	0.00	37.02	38.2	37.02	489
1776288600	38.2	0	0.00	38.2	38.2	38.2	2
1776202140	38.2	-0.12	-0.31	37.55	38.3	37.22	57
1776115800	38.32	-1.18	-2.99	38.67	38.67	38.31	91
1775856600	39.5	0	0.00	39.4	39.5	38.63	467
1775770140	39.5	0	0.00	39.5	39.5	39.5	0
1775683740	39.5	0	0.00	39.5	39.5	39.5	0
1775597340	39.5	0	0.00	39.52	40	39.5	1525
1775511000	39.5	-0.44	-1.10	39.93	39.93	38.31	223
1775165400	39.94	-0.04	-0.10	39.98	39.98	39.94	11
1775078940	39.98	0.01	0.03	40	40	38.62	307
1774992540	39.97	0.97	2.49	38.31	40	38.19	236
1774906140	39	0	0.00	38	39	38	15
1774647000	39	0	0.00	39	39	39	1
1774560540	39	0	0.00	39	39	39	0
1774474140	39	0.5	1.30	39	39	39	700
1774387740	38.5	-0.01	-0.03	38.51	38.51	38.35	22
1774301340	38.51	0.45	1.18	37.39	39.88	37.39	30
1774042200	38.06	0.01	0.03	38.05	38.06	38.05	9
1773955740	38.05	0.01	0.03	38.05	38.05	38.05	7
1773869400	38.04	-0.11	-0.29	38.15	38.15	38.04	14
1773782940	38.15	0.18	0.47	36.31	38.15	36.31	51
1773696540	37.97	-0.56	-1.45	38.54	38.7	36.3	886
1773437400	38.53	0.03	0.08	39.04	39.04	38.4	141
1773351000	38.5	0.1	0.26	39.02	39.02	38.5	14
1773264540	38.4	-0.45	-1.16	39.99	39.99	38.4	48
1773178140	38.85	-0.91	-2.29	39.39	39.39	38.4	95
1773091740	39.76	-0.33	-0.82	40.08	40.09	38.55	20