Exes Fundo De Investimento Imobiliario【EXES11】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	0.2	2.11193241816	9.47	9.68	9.47	6390	9.63226618	FU
4	0.21	2.21987315011	9.46	9.78	9.33	8019	9.60189079	FU
12	0.17	1.78947368421	9.5	9.78	9.33	13107	9.56534289	FU
26	0.2	2.11193241816	9.47	9.78	9.1	15215	9.4677885	FU
52	0.27	2.87234042553	9.4	10	8.92	11326	9.48252722	FU
156	-78.33	-89.0113636364	88	90	8.78	7141	9.90365739	FU
260	-93.1	-90.5906392916	102.77	103.73	8.78	7021	10.96017328	FU

個人投資家向けのプロ仕様のツール。

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	9.67	0	0.00	9.68	9.68	9.64	1840
1783027740	9.67	0.03	0.31	9.65	9.68	9.58	14482
1782941400	9.64	0.03	0.31	9.65	9.65	9.57	5285
1782855000	9.61	0.03	0.31	9.61	9.65	9.56	4579
1782768600	9.58	0.03	0.31	9.61	9.6199999	9.49	4667
1782509400	9.55	0	0.00	9.47	9.61	9.47	2935
1782423000	9.55	0.1	1.06	9.45	9.55	9.45	12780
1782336540	9.45	-0.01	-0.11	9.55	9.55	9.45	4306
1782250200	9.46	-0.06	-0.63	9.51	9.53	9.46	2412
1782163800	9.52	0	0.00	9.6	9.61	9.52	2715
1781904600	9.52	-0.23	-2.36	9.45	9.59	9.33	17026
1781818140	9.75	0.04	0.41	9.78	9.78	9.61	12692
1781731740	9.71	-0.03	-0.31	9.75	9.78	9.69	13136
1781645400	9.74	0.14	1.46	9.61	9.75	9.6	12390
1781559000	9.6	0.05	0.52	9.59	9.6	9.55	8211
1781299800	9.55	-0.03	-0.31	9.58	9.59	9.5	18659
1781213400	9.58	0.11	1.16	9.57	9.58	9.49	2959
1781126940	9.47	-0.05	-0.53	9.53	9.53	9.46	1692
1781040600	9.52	-0.02	-0.21	9.53	9.53	9.45	2358
1780954140	9.5399999	0.05	0.53	9.59	9.59	9.39	13426
1780695000	9.49	0.02	0.21	9.46	9.58	9.46	3662
1780522200	9.47	-0.08	-0.84	9.5399999	9.58	9.46	12591
1780435800	9.55	-0.04	-0.42	9.6	9.6	9.53	5560
1780349400	9.59	0.04	0.42	9.58	9.6	9.53	105718
1780090200	9.55	0.07	0.74	9.55	9.57	9.48	2003
1780003800	9.48	0	0.00	9.49	9.5	9.46	3074
1779917400	9.48	0.03	0.32	9.5	9.5	9.43	3237
1779830940	9.45	0.04	0.43	9.46	9.49	9.43	3790
1779744600	9.41	-0.08	-0.84	9.49	9.49	9.41	11059
1779485400	9.49	0.02	0.21	9.41	9.59	9.39	10356
1779398940	9.47	-0.05	-0.53	9.46	9.52	9.4	6327
1779312600	9.52	0.03	0.32	9.52	9.52	9.47	18693
1779226140	9.49	-0.08	-0.84	9.58	9.58	9.48	39914
1779139800	9.57	0	0.00	9.61	9.61	9.5399999	22429
1778880600	9.57	-0.05	-0.52	9.58	9.6199999	9.57	20277
1778794140	9.6199999	-0.01	-0.10	9.6199999	9.6199999	9.58	38254
1778707800	9.63	0	0.00	9.63	9.63	9.6	4161
1778621400	9.63	0.02	0.21	9.63	9.64	9.6	15072
1778535000	9.61	-0.02	-0.21	9.65	9.65	9.58	15742
1778275800	9.63	0.05	0.52	9.64	9.65	9.59	5351
1778189400	9.58	-0.02	-0.21	9.64	9.64	9.58	5546
1778102940	9.6	0.05	0.52	9.55	9.6199999	9.55	3180
1778016600	9.55	-0.05	-0.52	9.58	9.65	9.55	29757
1777930200	9.6	-0.03	-0.31	9.63	9.64	9.59	3990
1777584600	9.63	0.03	0.31	9.55	9.63	9.55	3985
1777498140	9.6	0.02	0.21	9.59	9.65	9.5399999	12492
1777411800	9.58	0.02	0.21	9.55	9.59	9.5399999	11230
1777325340	9.56	-0.03	-0.31	9.59	9.59	9.55	13801
1777066200	9.59	0.05	0.52	9.55	9.59	9.53	8463
1776979800	9.5399999	0.06	0.63	9.52	9.5399999	9.49	3020
1776893400	9.48	-0.13	-1.35	9.52	9.52	9.47	18229
1776720600	9.61	0.08	0.84	9.6	9.61	9.55	8886
1776461400	9.53	-0.07	-0.73	9.6	9.6199999	9.5	21883
1776375000	9.6	0.01	0.10	9.59	9.6	9.57	8413
1776288600	9.59	0.07	0.74	9.5399999	9.6	9.52	27021
1776202140	9.52	0.02	0.21	9.5	9.53	9.48	25875
1776115800	9.5	0	0.00	9.5	9.5	9.47	24017
1775856600	9.5	0.08	0.85	9.5	9.5	9.44	13337
1775770200	9.42	-0.07	-0.74	9.49	9.5399999	9.42	10700
1775683740	9.49	0.09	0.96	9.45	9.49	9.41	7880
1775597340	9.4	0.02	0.21	9.44	9.45	9.4	2907
1775511000	9.38	-0.04	-0.42	9.44	9.45	9.36	27195