Emet Multiestrat Fundo De Invest I Mobiliario Responsab Ltd【EMET11】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	-0.26	-2.5	10.4	10.4	8.92	15030	10.13005296	FU
4	1.25	14.0607424072	8.89	10.79	8	12587	9.8700772	FU
12	0.67	7.07497360084	9.47	10.79	8	47674	9.28345591	FU
26	-0.56	-5.23364485981	10.7	10.92	8	30850	9.51786914	FU
52	0.55	5.73514077164	9.59	19.49	8	128387	9.63932414	FU
156	-0.86	-7.81818181818	11	19.49	8	107722	9.69561019	FU
260	-0.86	-7.81818181818	11	19.49	8	107722	9.69561019	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
1783114200	10.14	0	0.00	10.14	10.14	10.13	9
1783027740	10.14	0.01	0.10	10.15	10.15	10.14	5
1782941400	10.13	-0.04	-0.39	10.16	10.16	8.92	75123
1782855000	10.17	-0.01	-0.10	10.17	10.17	10.17	1
1782768600	10.18	-0.21	-2.02	10.18	10.18	10.18	5
1782509400	10.39	-0.21	-1.98	10.4	10.4	8.94	14
1782422940	10.6	0	0.00	10.6	10.6	10.6	0
1782336540	10.6	1.46	15.97	10.79	10.79	10.59	7
1782250200	9.14	0	0.00	9.14	9.14	9.14	0
1782163800	9.14	0.23	2.58	9.14	9.14	9.14	26
1781904600	8.91	0	0.00	8.91	8.91	8.91	3
1781818140	8.91	-0.19	-2.09	8.91	8.92	8.91	16
1781731740	9.1	0.1	1.11	9	9.1	9	2413
1781645400	9	0.18	2.04	8.59	9.27	8	3821
1781559000	8.82	0.16	1.85	8.66	9.77	8.58	871
1781299800	8.66	-1.14	-11.63	9.81	9.81	8.66	204
1781213400	9.8	0.03	0.31	9.57	9.8	9.57	38
1781126940	9.77	0	0.00	9.77	9.77	9.77	38
1781040600	9.77	0.76	8.44	8.44	9.7899999	8.44	131394
1780954140	9.01	0.12	1.35	8.89	9.01	8.33	5
1780695000	8.89	0	0.00	8.89	8.89	8.89	0
1780522200	8.89	0.03	0.34	8.9	8.9	8.89	3
1780435800	8.86	0.18	2.07	8.86	8.86	8.85	9
1780349400	8.68	0.18	2.12	8.33	8.68	8.33	6
1780090200	8.5	0.14	1.67	8.33	8.55	8.33	252
1780003800	8.36	-0.04	-0.48	8.5	8.5	8.36	193
1779917400	8.4	-0.41	-4.65	9	9	8.4	118084
1779830940	8.81	-0.59	-6.28	9	9.49	8.81	1739
1779744600	9.4	-0.01	-0.11	9.51	9.51	9.4	3
1779485400	9.41	-0.11	-1.16	9.42	9.42	9.41	7
1779398940	9.52	0.1	1.06	9.52	9.52	9.52	15
1779312600	9.42	-0.24	-2.48	9.76	9.76	9.42	13
1779226140	9.66	-0.71	-6.85	10.07	10.07	9.66	300
1779139800	10.37	-0.29	-2.72	10.44	10.65	10.32	524
1778880600	10.66	1.25	13.28	9.45	10.77	9.19	2606
1778794140	9.41	0.06	0.64	9.44	9.44	9.27	1272
1778707800	9.35	-0.1	-1.06	9.45	9.46	9.19	112
1778621400	9.45	0.23	2.49	9.28	9.45	9.19	33663
1778535000	9.22	0	0.00	9.22	9.22	9.22	0
1778275800	9.22	0	0.00	9.22	9.22	9.11	70010
1778189400	9.22	0	0.00	9.03	9.23	9.03	100600
1778102940	9.22	0.12	1.32	9.2	9.55	9.2	406905
1778016600	9.1	-0.1	-1.09	9.16	9.42	9.1	83285
1777930200	9.2	-0.28	-2.95	9.48	9.48	9.2	337
1777584600	9.48	0.01	0.11	9.22	9.48	9.07	261501
1777498140	9.47	0.1	1.07	9.45	9.47	9.18	109729
1777411800	9.3699999	0.27	2.97	9.01	9.6	9.01	1940
1777325340	9.1	-0.12	-1.30	9.32	9.32	9.1	245668
1777066200	9.22	-0.17	-1.81	9.38	9.38	9.22	65827
1776979800	9.39	0.09	0.97	9.39	9.39	9.02	50
1776893400	9.3	-0.05	-0.53	9.4	9.4	8.93	200552
1776720600	9.35	0.23	2.52	9.1	9.35	9.1	35
1776461400	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	710
1776375000	9.1199999	-0.05	-0.55	9.16	9.4	9.1199999	526
1776288600	9.17	-0.06	-0.65	9.19	9.44	9.17	177155
1776202140	9.23	-0.37	-3.85	9.7	9.98	9.22	323304
1776115800	9.6	0.45	4.92	9.17	10.16	9.09	105545
1775856600	9.15	-0.62	-6.35	9.47	9.48	9.15	252
1775770200	9.77	-0.33	-3.27	10.05	10.05	9.77	189
1775683740	10.1	0.1	1.00	10.1	10.1	10.1	2
1775597340	10	0	0.00	10	10	10	16
1775511000	10	-0.5	-4.76	10.08	10.5	9.25	692