Fundo DE Investimento Imobiliario Hectare CE【HCTR11】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	0.11	0.667070952092	16.49	17.74	16.35	47061	17.10446217	FU
4	1.49	9.86101919259	15.11	17.74	15.02	39663	16.37073442	FU
12	-3.4	-17	20	20.14	15.01	46532	17.06764603	FU
26	-5.04	-23.2902033272	21.64	23.3	15.01	46089	19.44718243	FU
52	-7.47	-31.0344827586	24.07	24.94	15.01	40085	20.52363833	FU
156	-42.29	-71.8118526066	58.89	59.42	15.01	48251	27.74824701	FU
260	-117.96	-87.6634958383	134.56	136.9	15.01	61768	66.23619408	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
1783719000	16.6	0.01	0.06	16.59	16.9	16.36	27593
1783632600	16.59	-0.42	-2.47	17	17.12	16.35	32370
1783546200	17.01	-0.49	-2.80	16.97	17.3	16.76	42153
1783459800	17.5	0.02	0.11	17.58	17.6	17.35	27975
1783373400	17.48	0.69	4.11	16.9	17.74	16.79	74396
1783114200	16.79	0.3	1.82	16.489999	17	16.41	58413
1783027740	16.489999	0.14	0.86	16.32	16.489999	16.23	32106
1782941400	16.35	-0.21	-1.27	16.57	16.59	16.23	35423
1782855000	16.559999	0.62	3.89	15.97	16.69	15.97	65824
1782768600	15.94	-0.28	-1.73	16.219999	16.219999	15.9	20347
1782509400	16.219999	0.14	0.87	16.1	16.26	15.94	27094
1782423000	16.079999	0.29	1.84	15.88	16.079999	15.83	19983
1782336540	15.79	-0.11	-0.69	15.87	15.88	15.69	20123
1782250200	15.9	-0.07	-0.44	15.94	15.98	15.78	25501
1782163800	15.97	0.21	1.33	15.76	16.129999	15.51	55016
1781904600	15.76	-0.12	-0.76	15.85	15.96	15.63	23797
1781818140	15.88	0.07	0.44	15.81	16.469999	15.81	51227
1781731740	15.81	0.06	0.38	15.75	16.05	15.46	41109
1781645400	15.75	-0.72	-4.37	16.219999	16.329999	15.7	44072
1781559000	16.469999	0.82	5.24	15.89	16.48	15.72	43533
1781299800	15.65	0.39	2.56	15.11	15.76	15.02	52793
1781213400	15.26	-0.04	-0.26	15.19	15.3	15.01	52437
1781126940	15.3	-0.42	-2.67	15.7	15.8	15.05	65462
1781040600	15.72	-0.48	-2.96	15.89	16.149999	15.69	43928
1780954140	16.2	-0.09	-0.55	16.29	16.39	16.16	31037
1780695000	16.29	-0.37	-2.22	16.77	16.84	16.26	47341
1780522200	16.66	-0.09	-0.54	16.76	16.87	16.57	27778
1780435800	16.75	0.06	0.36	16.88	17.17	16.67	27222
1780349400	16.69	-0.31	-1.82	16.97	16.98	16.649999	38452
1780090200	17	0.48	2.91	16.53	17	16.489999	41733
1780003800	16.52	-0.08	-0.48	16.62	16.77	16.5	38760
1779917400	16.6	0.05	0.30	16.52	16.7	16.52	30080
1779830940	16.55	-0.19	-1.14	16.739999	16.75	16.52	33269
1779744600	16.739999	0.15	0.90	16.59	16.85	16.469999	42590
1779485400	16.59	-0.37	-2.18	16.98	17.12	16.51	46834
1779398940	16.96	0.14	0.83	16.82	17.26	16.8	46022
1779312600	16.82	0.09	0.54	16.73	17.05	16.7	28389
1779226140	16.73	-0.4	-2.34	17.05	17.05	16.7	38370
1779139800	17.13	-0.27	-1.55	17.4	17.5	16.85	44658
1778880600	17.4	0.69	4.13	16.71	17.5	16.69	46551
1778794140	16.71	0.12	0.72	16.579999	17.05	16.41	35630
1778707800	16.59	-0.01	-0.06	16.6	16.85	16.41	38946
1778621400	16.6	0.01	0.06	16.46	16.93	16.16	64276
1778535000	16.59	-0.71	-4.10	16.84	17.12	16.41	74618
1778275800	17.3	0.57	3.41	16.73	17.3	16.7	76968
1778189400	16.73	-0.53	-3.07	17.19	17.2	16.66	96983
1778102940	17.26	-0.64	-3.58	17.65	17.8	17.15	93231
1778016600	17.9	0.12	0.67	17.62	18.05	17.62	65505
1777930200	17.78	-1.02	-5.43	18.6	18.66	17.62	115750
1777584600	18.8	-0.09	-0.48	18.87	18.97	18.6	68381
1777498140	18.89	-0.11	-0.58	19	19	18.53	54116
1777411800	19	-0.4	-2.06	19.39	19.39	19	35235
1777325340	19.4	0	0.00	19.38	19.65	19.3	46471
1777066200	19.4	-0.12	-0.61	19.72	19.75	19.21	56559
1776979800	19.52	-0.31	-1.56	19.85	19.92	19.45	56340
1776893400	19.83	-0.2	-1.00	19.99	20.06	19.76	47792
1776720600	20.03	0.05	0.25	19.96	20.14	19.92	35000
1776461400	19.98	-0.02	-0.10	20	20.08	19.92	26361
1776375000	20	0	0.00	20	20.03	19.9	33037
1776288600	20	-0.01	-0.05	20.01	20.13	19.99	35444
1776202140	20.01	-0.17	-0.84	20.15	20.15	19.95	24968
1776115800	20.18	0.28	1.41	19.8	20.31	19.78	44401