BM&FBOVESPA Real Estate Index【IMOB】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	-2.58	-0.284313185299	907.45	943.45	887.65	0	0	IX
4	80.88	9.81565310259	823.99	943.45	812.44	0	0	IX
12	156.57	20.9234264332	748.3	943.45	733.53	0	0	IX
26	-18.76	-2.03111635612	923.63	956.6	733.53	0	0	IX
52	-19.67	-2.12754450862	924.54	991.83	733.53	0	0	IX
156	91.78	11.2878033182	813.09	1020.72	593.24	2483568	718.64294776	IX
260	224.12	32.9225119354	680.75	1127.93	593.24	12438468	881.02663943	IX

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
1743715800	934.89	27.28	3.01	907.58	943.45	902.23
1743629400	907.61	6.08	0.67	901.53	914.7	898.17
1743542940	901.53	9.81	1.10	891.72	909.83	889.56
1743456600	891.72	-9.79	-1.09	901.48	902.16	887.65
1743197400	901.51	-5.91	-0.65	907.45	907.45	889.61
1743111000	907.42	1.1	0.12	906.31	912.33	902.27
1743024600	906.32	7.58	0.84	898.8	917.12	898.78
1742938200	898.74	11.27	1.27	887.51	909.53	887.51
1742851740	887.47	-11.78	-1.31	899.25	901.83	887.42
1742592600	899.25	-0.19	-0.02	899.44	903.4	896.22
1742506200	899.44	-8.98	-0.99	908.42	913.17	899.16
1742419800	908.42	12.47	1.39	895.87	916.64	895.87
1742333400	895.95	4.57	0.51	891.33	906.88	890.84
1742247000	891.38	12.85	1.46	879.24	896.98	874.19
1741987800	878.53	34.64	4.10	843.89	879.37	843.89
1741901400	843.89	3.26	0.39	841.32	847.28	824.78
1741814940	840.63	15.2	1.84	825.41	841.99	825.41
1741728600	825.43	-11.7	-1.40	836.88	837.22	818.2
1741642140	837.13	-3.8	-0.45	840.63	842.7	831.89
1741382940	840.93	16.81	2.04	823.99	848.69	812.44
1741296540	824.12	15.95	1.97	808.17	833.37	808.17
1741210140	808.17	-5.34	-0.66	813.51	813.51	801.42
1740778200	813.51	-20.54	-2.46	833.67	837.1	809.24
1740691740	834.05	3.16	0.38	830.12	839.2	829.58
1740605400	830.89	-21.01	-2.47	851.9	859.85	830.81
1740519000	851.9	-0.49	-0.06	852.26	862.62	847.74
1740432540	852.39	-33.04	-3.73	885.21	885.94	851.56
1740173400	885.43	7.95	0.91	877.15	886.1	874.7
1740087000	877.48	0.98	0.11	876.5	879.17	869.9
1740000540	876.5	-17.85	-2.00	894.36	894.36	876.14
1739914140	894.35	-6.17	-0.69	900.52	903.63	889.21
1739827800	900.52	16.95	1.92	883.56	909.4	883.06
1739568600	883.57	23.72	2.76	860.62	887.22	860.23
1739482140	859.85	3.17	0.37	856.67	859.85	848.45
1739395740	856.68	-9.06	-1.05	865.49	865.49	845.43
1739309400	865.74	10.91	1.28	854.75	868.71	853.89
1739222940	854.83	8.13	0.96	846.7	865.27	846.7
1738963800	846.7	-9.96	-1.16	856.64	866.1	846.61
1738877340	856.66	8.55	1.01	848.11	858.23	844.23
1738790940	848.11	-4.26	-0.50	852.45	852.53	834.67
1738704600	852.37	2.55	0.30	849.75	853.62	841.95
1738618200	849.82	6.22	0.74	843.78	857.01	836.14
1738358940	843.6	-0.45	-0.05	844.54	852.11	840.04
1738272540	844.05	32	3.94	812.05	847.71	812.05
1738186200	812.05	2.43	0.30	809.99	816.78	807.28
1738099740	809.62	-3.78	-0.46	813.43	814.1	804.71
1738013340	813.4	32.79	4.20	779.64	815.42	777.57
1737754200	780.61	2.71	0.35	778.11	787.54	774.87
1737667740	777.9	0.15	0.02	789.07	790.22	772.48
1737581400	777.75	0	0.00	777.75	777.75	777.75
1737495000	777.75	5.68	0.74	772.07	780.21	769.26
1737408600	772.07	5.98	0.78	766.05	778.69	756.69
1737149400	766.09	1.03	0.13	765.11	770.04	756.98
1737062940	765.06	-17.94	-2.29	783	783	763.61
1736976540	783	31.71	4.22	751.47	787.02	751.38
1736890140	751.29	15.09	2.05	736.32	752.81	736.32
1736803740	736.2	-3.23	-0.44	739.43	740.89	733.53
1736544540	739.43	-8.89	-1.19	748.3	749.57	736.77
1736458140	748.32	4.06	0.55	744.28	752.76	741.57
1736371740	744.26	-21.84	-2.85	766.1	766.1	743.61
1736285400	766.1	3.23	0.42	762.87	774.09	762.51
1736198940	762.87	16.43	2.20	746.44	764.03	746.44