Fundo Invest Imobiliario INDL Brasil【FIIB11】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	1.11	0.25166643994	441.06	444.9	434.9	602	440.23605517	FU
4	-10.7	-2.36270894517	452.87	459.97	434.9	609	444.60686608	FU
12	-18.53	-4.0221402214	460.7	474.01	434.9	622	455.10324191	FU
26	-32.83	-6.91157894737	475	484.99	434.9	762	463.15408225	FU
52	-65.39	-12.8832059264	507.56	524.98	434.9	739	475.66621363	FU
156	-59.83	-11.9183266932	502	559.99	434.9	526	491.90436757	FU
260	-30.43	-6.43884892086	472.6	559.99	420	581	474.91686482	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
1783546200	442.17	3.62	0.83	438.91	444.85	438.9	513
1783459800	438.55	-5.18	-1.17	443.72	443.72	437.72	534
1783373400	443.73	0.72	0.16	444.79	444.85	441	505
1783114200	443.01	3.02	0.69	444.89	444.9	443	331
1783027740	439.99	1.63	0.37	435	441.97	434.9	793
1782941400	438.36	-3.64	-0.82	441.06	441.06	436	846
1782855000	442	-2.9	-0.65	446.99	449.98	442	1022
1782768600	444.9	-0.1	-0.02	445	447	444.85	635
1782509400	445	0.05	0.01	444.95	446.39	444.12	328
1782423000	444.95	0.83	0.19	445	446.38	443.06	432
1782336540	444.12	-0.88	-0.20	446	447.2	444	301
1782250200	445	1.49	0.34	443.51	450	443	981
1782163800	443.51	-0.69	-0.16	444.02	446.32	443.5	650
1781904600	444.2	-0.3	-0.07	444.5	446.98	444	354
1781818140	444.5	-5.47	-1.22	449.99	449.99	444	908
1781731740	449.97	-2.53	-0.56	452.5	452.5	448.03	822
1781645400	452.5	1.56	0.35	459.97	459.97	450.75	636
1781559000	450.94	2.65	0.59	450	451.99	450	461
1781299800	448.29	2.29	0.51	446.15	449.98	446	298
1781213400	446	-2.04	-0.46	449.01	449.01	440	985
1781126940	448.04	-4.83	-1.07	452.87	452.87	448	364
1781040600	452.87	-0.13	-0.03	453.01	453.95	450	552
1780954140	453	-1.01	-0.22	454.9	454.9	452	399
1780695000	454.01	0.89	0.20	453.14	455	453.14	274
1780522200	453.12	0.08	0.02	453.05	455	453	504
1780435800	453.04	-1.79	-0.39	454.83	455	453	354
1780349400	454.83	-5.17	-1.12	458.99	458.99	453	397
1780090200	460	6	1.32	456.9	460	452.34	862
1780003800	454	-0.96	-0.21	455	459.99	454	626
1779917400	454.96	0.57	0.13	457.97	457.97	454.6	456
1779830940	454.39	-2.6	-0.57	453	455	453	637
1779744600	456.99	-3.01	-0.65	460.05	460.05	452.03	1575
1779485400	460	-0.98	-0.21	460.99	460.99	459.5	429
1779398940	460.98	1.67	0.36	459.31	460.99	458.63	275
1779312600	459.31	0.3	0.07	459.05	461	458	649
1779226140	459.01	-0.49	-0.11	463.18	463.18	458	674
1779139800	459.5	0.42	0.09	459.28	460.99	459	507
1778880600	459.08	-2.41	-0.52	461.55	461.75	457.55	596
1778794140	461.49	1.49	0.32	460	461.49	459.2	347
1778707800	460	-0.5	-0.11	460.12	462.38	459.36	686
1778621400	460.5	1	0.22	460.11	462.99	459.63	497
1778535000	459.5	-1.86	-0.40	463.81	463.81	459.5	963
1778275800	461.36	-1.54	-0.33	462.9	465.5	461.08	547
1778189400	462.9	2.85	0.62	460.1	466.99	460.08	462
1778102940	460.05	-3.18	-0.69	459.25	462.93	459.25	609
1778016600	463.23	2.23	0.48	458.01	463.26	458.01	1210
1777930200	461	-13.01	-2.74	471.99	472	460.07	887
1777584600	474.01	6.01	1.28	468	474.01	466.03	664
1777498140	468	1.98	0.42	466.06	468.73	466.06	392
1777411800	466.02	-3.7	-0.79	472.99	473	466	808
1777325340	469.72	5.8	1.25	465	471	460	1472
1777066200	463.92	2.6	0.56	463.49	464	461.62	503
1776979800	461.32	-0.26	-0.06	462.57	463	461.2	574
1776893400	461.58	-0.11	-0.02	461.64	462.54	460.1	677
1776720600	461.69	-0.88	-0.19	462.56	462.57	461.11	855
1776461400	462.57	1.53	0.33	462	463.91	461.1	568
1776375000	461.04	0.29	0.06	461.8	463.96	460.07	424
1776288600	460.75	0.05	0.01	460.7	461.9	459.36	379
1776202140	460.7	-1.26	-0.27	460.99	461.99	459.13	574
1776115800	461.96	2.36	0.51	459.16	461.96	459	1026
1775856600	459.6	-0.4	-0.09	460.49	460.49	459	672
1775770200	460	0.31	0.07	461	461	458.76	289