Fundo Invest Imobiliario Continental Square Faria Lima【FLMA11】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	-1.24	-0.787251603073	157.51	160	155	252	157.83922955	FU
4	-2.71	-1.70461693295	158.98	160	154.27	214	157.39333169	FU
12	9.63	6.56710310966	146.64	165.02	140.02	284	154.60326688	FU
26	5.97	3.97205588822	150.3	170	140.02	327	155.66016372	FU
52	27.87	21.7056074766	128.4	170	128.4	486	143.43431628	FU
156	25.27	19.2900763359	131	170	118	556	138.92176547	FU
260	18.27	13.2391304348	138	170	109.99	612	132.71866064	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
1781299800	156.27	-0.64	-0.41	156.99	157	156.22999	81
1781213400	156.91	0.41	0.26	158	158	155	275
1781126940	156.5	-1.5	-0.95	158	158	156.5	124
1781040600	158	-1.53	-0.96	157	158.93	157	578
1780954140	159.53	0.92	0.58	156.5	160	156.5	121
1780695000	158.61	0.61	0.39	157.51	159.69999	157.51	161
1780522200	158	-1.99	-1.24	159.91999	159.91999	158	128
1780435800	159.99	2.77	1.76	157.22	160	156.41	158
1780349400	157.22	-0.08	-0.05	155	157.3	154.51	247
1780090200	157.3	0.9	0.58	157.87	160	156.02	479
1780003800	156.4	-0.06	-0.04	157	157.88999	156.4	167
1779917400	156.46	-0.82	-0.52	157.3	157.3	156.44999	174
1779830940	157.28	-0.02	-0.01	157.3	157.3	156	180
1779744600	157.3	-1.41	-0.89	158.71	158.97	157.01	143
1779485400	158.71	2.22	1.42	156.49	158.71	156.49	120
1779398940	156.49	-0.99	-0.63	157.47	157.47	154.65	119
1779312600	157.47999	1.81	1.16	155.99	158.27	154.5	250
1779226140	155.66999	-1.06	-0.68	155	158.55	154.27	253
1779139800	156.72999	-0.1	-0.06	154.27	156.82	154.27	213
1778880600	156.83	-1.98	-1.25	158.97999	158.97999	156.04	168
1778794140	158.81	2.61	1.67	156.19999	159.6	156.19999	380
1778707800	156.19999	1.16	0.75	155.04	158.53	155.01	222
1778621400	155.04	-0.69	-0.44	156.24	156.24	153.71	509
1778535000	155.72999	0.73	0.47	154	155.97	153.69999	507
1778275800	155	-1.05	-0.67	154.61	156.53	154	480
1778189400	156.05	0.05	0.03	156	157	156	303
1778102940	156	-1.79	-1.13	156.01	157.32	156	413
1778016600	157.79	0.75	0.48	157.04	157.9	156	345
1777930200	157.04	-0.98	-0.62	159.59	160.99	157.03	501
1777584600	158.02	-0.48	-0.30	157.97999	159.05	157.15	381
1777498140	158.5	0	0.00	155.34	158.94999	155.34	74
1777411800	158.5	3.3	2.13	154.03	158.96	154.03	228
1777325340	155.19999	1.88	1.23	153.33	155.97	153.33	202
1777066200	153.32	-0.58	-0.38	154.97	155.97	153.05	460
1776979800	153.9	-0.7	-0.45	154.6	154.6	153.9	133
1776893400	154.6	0.61	0.40	154.47999	156.97999	152.5	409
1776720600	153.99	-0.01	-0.01	156.97999	156.97999	153	328
1776461400	154	1	0.65	153	156.49	152.88	96
1776375000	153	-0.5	-0.33	153.53	154.97999	152.78	439
1776288600	153.5	-1	-0.65	156.05	156.05	153	445
1776202140	154.5	-2.5	-1.59	157.02	157.05	154.5	348
1776115800	157	-0.6	-0.38	158	165.02	157	508
1775856600	157.6	-1.54	-0.97	159.13	159.13	156.44999	148
1775770200	159.13999	2.69	1.72	157	159.46	156.46	269
1775683740	156.44999	1.94	1.26	153.38	156.66999	153.38	133
1775597340	154.51	-0.02	-0.01	154.52	154.53	153.5	140
1775511000	154.53	2.53	1.66	152	155	150.99	182
1775165400	152	0.85	0.56	150.91	153.5	150.9	215
1775078940	151.15	0.25	0.17	158.3	158.3	151.07	253
1774992540	150.9	5.41	3.72	145.49	150.9	145.49	296
1774906140	145.49	-0.05	-0.03	145.54	145.54	142.22999	372
1774647000	145.54	-4.16	-2.78	149.71	151.47999	145.53	330
1774560540	149.69999	-0.3	-0.20	150	150	146.55	192
1774474140	150	0.9	0.60	146.12	151.44	146.12	231
1774387740	149.1	-0.44	-0.29	149.54	150.22	148	186
1774301340	149.54	3.54	2.42	147.46	151.47	146.06	289
1774042200	146	-1.5	-1.02	146.63999	150.63	140.02	897
1773955740	147.5	-5.51	-3.60	153.97999	154	146.88	468
1773869400	153.01	0	0.00	149.94999	153.01	149.94999	277
1773782940	153.01	3.52	2.35	150.99	153.97	150.99	162
1773696540	149.49	0.75	0.50	148.74	149.97999	148	208
1773437400	148.74	1.76	1.20	148.74	148.75	140.35	718