Hsi Malls Fundo DE Investimento Imobiliario【HSML11】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	0.37	0.432647333957	85.52	86.83	84.13	56292	85.66411609	FU
4	-4.27	-4.73602484472	90.16	90.5	84.07	54974	86.30726959	FU
12	-9.48	-9.9402327776	95.37	96.01	84.07	68929	90.13363505	FU
26	-5.01	-5.51155115512	90.9	96.01	84.07	58211	91.6211047	FU
52	0.74	0.869054609513	85.15	96.01	78.37	50745	88.64754987	FU
156	-7.18	-7.71462340174	93.07	99.79	69.01	42864	88.93301754	FU
260	-2.87	-3.2334384858	88.76	99.79	67.98	36855	86.62747496	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
1783114200	86.2	1.13	1.33	85.07	86.83	85.07	41149
1783027740	85.07	-0.08	-0.09	85.15	85.76	84.61	69350
1782941400	85.15	-0.79	-0.92	84.95	85.37	84.13	52375
1782855000	85.94	-0.25	-0.29	86.18	86.18	85.16	65137
1782768600	86.19	0.69	0.81	85.52	86.19	84.95	53448
1782509400	85.5	0.68	0.80	85.35	85.52	84.22	59365
1782423000	84.82	-0.16	-0.19	84.99	85.52	84.58	111534
1782336540	84.98	-0.45	-0.53	85.64	85.75	84.07	92636
1782250200	85.43	-0.22	-0.26	85.7	86	85.11	42513
1782163800	85.65	-0.85	-0.98	86.5	86.9	85.57	58978
1781904600	86.5	-0.4	-0.46	86.9	86.9	86.08	35526
1781818140	86.9	-0.07	-0.08	86.97	88.18	86.58	36902
1781731740	86.97	-0.46	-0.53	87.74	87.84	86.47	33240
1781645400	87.43	-0.26	-0.30	87.77	88.19	87.11	28766
1781559000	87.69	0.22	0.25	87.91	88.39	87.48	34380
1781299800	87.47	-0.01	-0.01	87.48	87.9	87.03	31974
1781213400	87.48	0.54	0.62	86.94	87.78	86.32	51650
1781126940	86.94	-1.56	-1.76	88.35	88.8	86.43	51472
1781040600	88.5	-0.1	-0.11	89.5	90	88.18	88641
1780954140	88.6	-1.62	-1.80	90.16	90.5	88.47	60440
1780695000	90.22	0.05	0.06	90.17	90.25	89.17	50966
1780522200	90.17	-2.95	-3.17	92.9	93.09	87.62	118758
1780435800	93.12	1.87	2.05	91.25	93.71	90.79	108735
1780349400	91.25	-1.47	-1.59	91.9	92.37	90.2	182119
1780090200	92.72	1.9	2.09	90.85	92.79	90.42	55019
1780003800	90.82	1.02	1.14	89.8	90.96	89.8	44946
1779917400	89.8	1.32	1.49	88.45	89.93	88.4	78629
1779830940	88.48	0.18	0.20	88.42	88.68	87.75	41919
1779744600	88.3	0.18	0.20	88.25	88.94	87.3	87041
1779485400	88.12	0.08	0.09	88.26	88.68	87.36	71783
1779398940	88.04	-0.86	-0.97	88.95	89.04	87.31	59330
1779312600	88.9	2.63	3.05	86.27	89.89	86.27	75835
1779226140	86.27	-1.73	-1.97	87.5	87.5	84.28	86023
1779139800	88	-3.5	-3.83	91	91	87.9	110927
1778880600	91.5	0.75	0.83	90.75	91.67	90.35	47748
1778794140	90.75	0.85	0.95	89.8	90.88	89.68	58630
1778707800	89.9	-1.05	-1.15	90.95	91.24	89.52	53507
1778621400	90.95	0.76	0.84	90.4	91.15	90.18	89620
1778535000	90.19	-2.47	-2.67	93.05	93.13	89.68	296353
1778275800	92.66	-0.95	-1.01	93.78	94.5	91.76	338946
1778189400	93.61	-1.29	-1.36	95	95.39	93.61	59421
1778102940	94.9	1.8	1.93	93.22	94.9	93.02	67686
1778016600	93.1	-1.5	-1.59	94.6	95.25	92.6	98399
1777930200	94.6	-1.17	-1.22	95.06	95.64	94.4	121109
1777584600	95.77	0.15	0.16	95.62	95.98	95.42	32771
1777498140	95.62	0.32	0.34	95.55	95.7	95.22	22226
1777411800	95.3	-0.18	-0.19	95.66	95.66	95.22	24655
1777325340	95.48	-0.29	-0.30	95.77	95.97	95.22	30470
1777066200	95.77	0.21	0.22	95.56	95.99	95.56	28813
1776979800	95.56	-0.09	-0.09	95.65	95.82	95.4	36453
1776893400	95.65	-0.25	-0.26	95.88	95.9	95.61	30715
1776720600	95.9	0.12	0.13	95.78	96.01	95.59	31937
1776461400	95.78	0.63	0.66	95.22	95.81	95.22	44863
1776375000	95.15	-0.2	-0.21	95.46	95.47	95.14	28565
1776288600	95.35	0.23	0.24	95.23	95.48	95.15	38869
1776202140	95.12	0.02	0.02	95.11	95.2	94.97	31852
1776115800	95.1	-0.33	-0.35	95.37	95.37	94.68	43824
1775856600	95.43	0.59	0.62	94.78	95.6	94.69	50341
1775770200	94.84	-0.06	-0.06	94.89	95.2	94.68	37626
1775683740	94.9	0.39	0.41	94.52	95.39	94.52	32978
1775597340	94.51	-0.14	-0.15	94.65	95.23	94.49	78561
1775511000	94.65	0.12	0.13	94.53	94.84	94.38	50858