General Shopping E Outlets Do Brasil Fundo DE Inv Imob FII【GSFI11】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	0	11.39	11.49	11.25	15271	11.39883231	FU
4	0.07	0.618374558304	11.32	11.49	11.06	1528680	11.30181563	FU
12	0.59	5.46296296296	10.8	11.75	10.55	572637	11.27499464	FU
26	0.71	6.64794007491	10.68	11.75	9.98	847397	11.08309657	FU
52	3.23	39.5833333333	8.16	11.75	7.76	977264	10.20010161	FU
156	5.29	86.7213114754	6.1	11.75	5.94	417955	9.64735284	FU
260	6.94	155.95505618	4.45	11.75	3.94	265926	9.3582736	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
1781645400	11.39	0	0.00	11.34	11.4	11.25	4195
1781559000	11.39	-0.01	-0.09	11.49	11.49	11.25	8916
1781299800	11.4	0	0.00	11.31	11.4	11.31	328
1781213400	11.4	0	0.00	11.49	11.49	11.26	64119
1781126940	11.4	0	0.00	11.3	11.4	11.3	701
1781040600	11.4	0.01	0.09	11.39	11.4	11.25	2292
1780954140	11.39	0	0.00	11.2	11.49	11.2	6666
1780695000	11.39	0.04	0.35	11.21	11.39	11.16	12404
1780522200	11.35	0	0.00	11.4	11.4	11.21	2560
1780435800	11.35	0.07	0.62	11.29	11.35	11.2	891164
1780349400	11.28	-0.01	-0.09	11.29	11.29	11.16	1428
1780090200	11.29	-0.01	-0.09	11.42	11.42	11.25	722
1780003800	11.3	0	0.00	11.31	11.32	11.24	1151
1779917400	11.3	0.01	0.09	11.2	11.3	11.18	1420
1779830940	11.29	-0.01	-0.09	11.42	11.42	11.15	10567
1779744600	11.3	0	0.00	11.42	11.47	11.22	13451130
1779485400	11.3	-0.01	-0.09	11.31	11.31	11.18	14568088
1779398940	11.31	-0.09	-0.79	11.48	11.48	11.21	2590
1779312600	11.4	0.2	1.79	11.21	11.49	11.12	3843
1779226140	11.2	0	0.00	11.32	11.32	11.06	14830
1779139800	11.2	0	0.00	11.01	11.2	11.01	1886
1778880600	11.2	0	0.00	11	11.4	11	2537
1778794140	11.2	0	0.00	11.05	11.2	11.05	6341
1778707800	11.2	0	0.00	11.32	11.32	11.02	8655
1778621400	11.2	0.03	0.27	11.14	11.24	11.07	2891
1778535000	11.17	-0.08	-0.71	11.11	11.23	11.1	4536
1778275800	11.25	0.18	1.63	11.27	11.27	11.15	3291
1778189400	11.07	-0.18	-1.60	11.32	11.32	11.07	7097
1778102940	11.25	0.24	2.18	11.24	11.32	11.19	919
1778016600	11.01	-0.13	-1.17	11.14	11.14	11.01	2728524
1777930200	11.14	-0.06	-0.54	11.32	11.32	11.05	13585
1777584600	11.2	0	0.00	11.2	11.2	11.09	1469
1777498140	11.2	0.1	0.90	11.22	11.24	11.01	6296
1777411800	11.1	0.02	0.18	11.23	11.29	11.1	1294
1777325340	11.08	-0.12	-1.07	11.19	11.19	11.04	8312
1777066200	11.2	0.01	0.09	11.12	11.32	11.04	8088
1776979800	11.19	0.12	1.08	11.19	11.27	11.19	129
1776893400	11.07	-0.18	-1.60	11.74	11.75	11.07	384
1776720600	11.25	0.04	0.36	11.33	11.33	11.09	768
1776461400	11.21	0.01	0.09	11.09	11.49	11.09	785
1776375000	11.2	-0.04	-0.36	11.24	11.24	10.92	11261
1776288600	11.24	0.1	0.90	11.07	11.24	11	41318
1776202140	11.14	-0.05	-0.45	11.19	11.2	11	1301
1776115800	11.19	0.07	0.63	10.96	11.44	10.96	868
1775856600	11.12	0.12	1.09	10.96	11.13	10.96	817
1775770200	11	-0.09	-0.81	10.85	11.05	10.85	96020
1775683740	11.09	0.12	1.09	10.84	11.14	10.84	2627
1775597340	10.97	0	0.00	10.97	10.97	10.92	1508
1775511000	10.97	-0.03	-0.27	10.9	11	10.9	1375
1775165400	11	0	0.00	10.87	11	10.85	6158
1775078940	11	-0.07	-0.63	11.06	11.06	10.76	15866
1774992540	11.07	0.2	1.84	10.98	11.09	10.7	16344
1774906140	10.87	-0.06	-0.55	10.78	11.14	10.78	353
1774647000	10.93	0.09	0.83	10.8	10.93	10.55	10354
1774560540	10.84	-0.04	-0.37	10.8	10.96	10.74	5008
1774474140	10.88	0	0.00	10.88	10.88	10.77	2411
1774387740	10.88	0.08	0.74	10.8	10.88	10.72	1368
1774301340	10.8	-0.01	-0.09	10.91	10.91	10.73	2421
1774042200	10.81	0.01	0.09	10.91	10.91	10.7	2491
1773955740	10.8	0	0.00	10.79	10.8	10.66	12021
1773869400	10.8	0.02	0.19	10.68	10.8	10.65	1853
1773782940	10.78	-0.12	-1.10	10.9	10.9	10.7	53228