Hsi Renda Imobiliaria - Fundo DE Investimento Imobiliario【HSRE11】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	-0.23	-0.264611136677	86.92	86.92	84.14	572	86.53402166	FU
4	2.69	3.20238095238	84	86.95	82.32	13780	85.04828569	FU
12	-6.31	-6.78494623656	93	93	77.96	116727	80.64963755	FU
26	-19.82	-18.6085813539	106.51	118	77.96	56235	80.77618234	FU
52	-12.26	-12.3900960081	98.95	118	77.96	36540	86.29818878	FU
156	-16.91	-16.3223938224	103.6	122.4	77.96	28881	95.92245495	FU
260	-11.27	-11.5046957942	97.96	122.4	77.96	25368	96.77511869	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
1782855000	86.69	-0.16	-0.18	86.92	86.92	85.1	730
1782768600	86.85	1.08	1.26	86.17	86.92	85	615
1782509400	85.77	-1.07	-1.23	86.84	86.92	84.14	736
1782423000	86.84	-0.04	-0.05	86.88	86.88	86.71	402
1782336540	86.88	-0.05	-0.06	86.92	86.92	86.88	379
1782250200	86.93	1.43	1.67	85.5	86.95	85.5	441
1782163800	85.5	0	0.00	85.51	86.73	84.22	1220
1781904600	85.5	-1.3	-1.50	86.8	86.82	85.4	1125
1781818140	86.8	1.69	1.99	86.31	86.9	86.22	680
1781731740	85.11	0.11	0.13	85.5	86.9	85.01	236617
1781645400	85	-0.95	-1.11	85.84	85.84	84.15	625
1781559000	85.95	1.15	1.36	84.98	85.95	83.5	1694
1781299800	84.8	1.07	1.28	83.95	84.96	83.15	988
1781213400	83.73	0.24	0.29	83.49	83.73	82.63	2401
1781126940	83.49	0.1	0.12	83.25	83.49	82.6	4628
1781040600	83.39	-0.26	-0.31	82.62	83.47	82.62	2083
1780954140	83.65	-0.2	-0.24	83.85	83.85	82.52	2120
1780695000	83.85	0.34	0.41	82.41	83.87	82.41	846
1780522200	83.51	0.94	1.14	84	84	82.32	3496
1780435800	82.57	-1.26	-1.50	83.79	84.3	82.2	793
1780349400	83.83	-1.16	-1.36	84.02	84.02	81.01	38652
1780090200	84.99	-0.02	-0.02	85	85.01	84.52	1734
1780003800	85.01	0.04	0.05	84.97	85.01	84.5	2256
1779917400	84.97	-0.17	-0.20	85.15	85.15	84.53	1747
1779830940	85.14	0.64	0.76	84.95	85.24	84.52	2105
1779744600	84.5	0.5	0.60	84.75	84.95	83.82	5446
1779485400	84	-0.4	-0.47	84.87	84.87	83.61	809
1779398940	84.4	0.7	0.84	83.18	84.49	83.18	5238
1779312600	83.7	-0.14	-0.17	83.84	84	82.92	934
1779226140	83.84	-0.52	-0.62	84.3	84.3	83.5	1560
1779139800	84.36	-0.06	-0.07	84.42	84.42	83.76	2818
1778880600	84.42	0.03	0.04	84.42	84.43	83.22	11039
1778794140	84.39	1.69	2.04	83.42	84.39	82.74	6056
1778707800	82.7	-0.99	-1.18	84.27	84.27	82.66	3577
1778621400	83.69	-0.27	-0.32	83.99	84.28	82.6	17376
1778535000	83.96	-0.85	-1.00	84.75	84.79	82.4	30848
1778275800	84.81	0.01	0.01	84.42	84.98	84.33	5556
1778189400	84.8	-0.16	-0.19	84.95	85.25	84.4	56227
1778102940	84.96	0.27	0.32	84.76	85	84.33	4208
1778016600	84.69	-0.19	-0.22	84.99	85	84	14272
1777930200	84.88	-0.61	-0.71	84.98	85.39	83	10035
1777584600	85.49	1.49	1.77	84.34	85.49	82.97	21376
1777498140	84	4	5.00	80.38	84	80.38	24764
1777411800	80	0.25	0.31	79.9	80.28	77.96	5171180
1777325340	79.75	-4.26	-5.07	84.69	86.49	78.67	475502
1777066200	84.01	-4.88	-5.49	88.9	88.9	78.61	463564
1776979800	88.89	1.89	2.17	89.49	89.49	84.6	95
1776893400	87	2.62	3.11	84.09	87	83.1	194
1776720600	84.38	1.38	1.66	83.83	84.8	83.83	491
1776461400	83	-2.97	-3.45	85.98	85.98	82.61	4869
1776375000	85.97	-0.33	-0.38	87.79	88.84	85.6	1391
1776288600	86.3	-1.89	-2.14	88.19	88.19	86.3	471
1776202140	88.19	-1.21	-1.35	90.54	90.54	87.01	533
1776115800	89.4	-1.1	-1.22	90.02	90.99	89.21	357
1775856600	90.5	-1	-1.09	90.9	92.39	89.12	1142
1775770200	91.5	-0.29	-0.32	92.49	92.96	90	2203
1775683740	91.79	-1.69	-1.81	93	93	91.76	176
1775597340	93.48	-0.5	-0.53	92.1	94.62	92.1	95
1775511000	93.98	-0.81	-0.85	94.39	96.09	93.49	43
1775165400	94.79	-0.61	-0.64	95.4	95.4	93.51	111
1775078940	95.4	-1.1	-1.14	96	96	93.32	68