Floripa Shopping Fundo Invest Imobiliario【FLRP11】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	0.05	0.245218244237	20.39	20.7	20	729	20.26821722	FU
4	-0.1	-0.486854917235	20.54	20.9	20	667	20.53470871	FU
12	-0.55	-2.62029537875	20.99	21.95	20	1922	20.56725784	FU
26	-0.37	-1.77799135031	20.81	22.39	19.35	1623	20.70495856	FU
52	-0.41	-1.96642685851	20.85	22.39	19.35	1335	20.556272	FU
156	-1828.52	-98.8945136726	1848.96	2397.01	19.35	552	57.93809774	FU
260	-1302.49	-98.4549447061	1322.93	2397.01	19.35	356	145.43044645	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
1781818140	20.44	-0.23	-1.11	20.69	20.69	20.44	302
1781731740	20.67	0.32	1.57	20.37	20.67	20.37	117
1781645400	20.35	-0.18	-0.88	20.52	20.69	20.35	245
1781559000	20.53	0.07	0.34	20.57	20.7	20.44	1145
1781299800	20.46	0.43	2.15	20.56	20.56	20.13	332
1781213400	20.03	-0.59	-2.86	20.39	20.64	20	1807
1781126940	20.62	-0.03	-0.15	20.52	20.69	20.38	730
1781040600	20.65	0.01	0.05	20.62	20.65	20.39	138
1780954140	20.64	-0.01	-0.05	20.33	20.68	20.32	897
1780695000	20.65	0.17	0.83	20.68	20.68	20.48	399
1780522200	20.48	0.12	0.59	20.28	20.49	20.27	52
1780435800	20.36	-0.26	-1.26	20.28	20.68	20.28	415
1780349400	20.62	-0.07	-0.34	20.9	20.9	20.21	420
1780090200	20.69	-0.01	-0.05	20.35	20.7	20.31	1722
1780003800	20.7	0	0.00	20.41	20.7	20.41	214
1779917400	20.7	0.31	1.52	20.41	20.7	20.41	216
1779830940	20.39	-0.31	-1.50	20.7	20.7	20.39	485
1779744600	20.7	0	0.00	20.54	20.7	20.5	1346
1779485400	20.7	0.15	0.73	20.55	20.7	20.54	1809
1779398940	20.55	-0.15	-0.72	20.54	20.7	20.54	179
1779312600	20.7	0	0.00	20.7	20.7	20.52	254
1779226140	20.7	0.02	0.10	20.7	20.7	20.31	3703
1779139800	20.68	-0.04	-0.19	20.31	20.7	20.3	334
1778880600	20.72	0.28	1.37	20.45	20.73	20.4	1440
1778794140	20.44	-0.21	-1.02	20.65	20.72	20.4	61366
1778707800	20.65	0.38	1.87	20.41	20.66	20.41	52
1778621400	20.27	0.23	1.15	20.26	20.27	20.26	88
1778535000	20.04	-0.48	-2.34	20.73	20.8	20	2739
1778275800	20.52	-0.1	-0.48	20.83	20.84	20.51	2810
1778189400	20.62	0.07	0.34	20.54	21.04	20.48	2391
1778102940	20.55	0.04	0.20	21	21	20.55	35
1778016600	20.51	-0.09	-0.44	20.8	21.05	20.51	597
1777930200	20.6	-0.54	-2.55	21.15	21.15	20.6	956
1777584600	21.14	0.12	0.57	21	21.14	20.8	757
1777498140	21.02	-0.07	-0.33	21.09	21.09	20.72	171
1777411800	21.09	0.46	2.23	21.14	21.14	20.65	246
1777325340	20.63	-0.2	-0.96	21.04	21.15	20.62	2647
1777066200	20.83	0.21	1.02	20.7	21.19	20.7	1031
1776979800	20.62	-0.61	-2.87	21.22	21.22	20.62	1011
1776893400	21.23	0.29	1.38	20.94	21.36	20.51	2901
1776720600	20.94	-0.06	-0.29	21.15	21.38	20.94	1047
1776461400	21	-0.4	-1.87	21.62	21.62	21	106
1776375000	21.4	-0.05	-0.23	21.55	21.55	20.93	448
1776288600	21.45	0.55	2.63	20.89	21.6	20.3	2497
1776202140	20.9	-0.69	-3.20	21.81	21.95	20.89	547
1776115800	21.59	0.13	0.61	21.68	21.7	21.46	270
1775856600	21.46	0.26	1.23	21.4	21.47	21.16	180
1775770200	21.2	-0.04	-0.19	21.24	21.5	21.2	564
1775683740	21.24	0.05	0.24	21.2	21.73	21.18	868
1775597340	21.19	0.14	0.67	21.05	21.63	21.05	237
1775511000	21.05	0.01	0.05	21.04	21.71	20.65	516
1775165400	21.04	0.09	0.43	21.25	21.5	21	248
1775078940	20.95	-0.07	-0.33	20.59	21.03	20.59	370
1774992540	21.02	0.11	0.53	20.86	21.33	20.86	346
1774906140	20.91	-0.05	-0.24	20.86	21.01	20.86	196
1774647000	20.96	-0.03	-0.14	20.99	20.99	20.81	282
1774560540	20.99	0.18	0.86	20.99	20.99	20.86	708
1774474140	20.81	-0.18	-0.86	20.75	20.99	20.55	2283
1774387740	20.99	0.02	0.10	20.72	20.99	20.72	718
1774301340	20.97	0.26	1.26	20.72	20.99	20.72	2074
1774042200	20.71	0.17	0.83	20.56	20.98	20.56	845
1773955740	20.54	-0.16	-0.77	20.91	20.99	20.47	2986