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	0.65	4.3017868961	15.11	16.48	15.02	46547	15.90120485	FU
4	-1.22	-7.18492343934	16.98	17.17	15.01	42087	16.15341747	FU
12	-5.24	-24.9523809524	21	21	15.01	47251	17.85816534	FU
26	-4.62	-22.6692836114	20.38	23.3	15.01	46828	19.88076822	FU
52	-7.56	-32.4185248714	23.32	24.94	15.01	39915	20.89853853	FU
156	-43.73	-73.5081526307	59.49	60.66	15.01	48352	28.47086993	FU
260	-120.54	-88.4372707263	136.3	138.3	15.01	62407	67.71625396	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
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
1775856600	19.9	0.09	0.45	19.84	20.02	19.8	58523
1775770200	19.81	-0.39	-1.93	19.96	20	19.74	69748
1775683740	20.2	-0.49	-2.37	20.8	20.87	20	49349
1775597340	20.69	-0.13	-0.62	20.8	20.8	20.51	26469
1775511000	20.82	-0.03	-0.14	20.9	20.95	20.5	53184
1775165400	20.85	-0.03	-0.14	20.82	20.95	20.79	31850
1775078940	20.88	0.03	0.14	20.85	20.98	20.85	28525
1774992540	20.85	0.32	1.56	20.61	20.85	20.55	30401
1774906140	20.53	-0.32	-1.53	20.86	20.99	20.52	37106
1774647000	20.85	-0.15	-0.71	21	21	20.7	31253
1774560540	21	-0.2	-0.94	21.2	21.31	20.6	24408
1774474140	21.2	0	0.00	21.21	21.39	21	39214
1774387740	21.2	-0.3	-1.40	21.4	21.77	21.01	33659
1774301340	21.5	1.27	6.28	20.41	21.5	20.35	70882