Inter Teva Indice DE Papel Fundo DE Investimento Imobiliario【ITIP11】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	0.07	0.101981351981	68.64	69.89	68.01	5047	69.00101886	FU
4	1.42	2.11026898499	67.29	69.89	67.18	1914	68.63881659	FU
12	3.73	5.74022776239	64.98	69.89	61.03	1608	66.48524147	FU
26	4.06	6.27996906419	64.65	69.89	61.03	1238	66.18319659	FU
52	4.21	6.52713178295	64.5	69.89	61.03	1066	65.47854567	FU
156	-2.53	-3.55137563167	71.24	86.35	60.5	1444	70.18172648	FU
260	-9.89	-12.582697201	78.6	87	60.5	1358	72.70084233	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
1781299800	68.71	-0.29	-0.42	69	69.34	68.66	398
1781213400	69	-0.35	-0.50	69.35	69.69	69	22285
1781126940	69.35	0.03	0.04	69.32	69.35	69	394
1781040600	69.32	0.31	0.45	69	69.35	69	273
1780954140	69.01	0.37	0.54	68.64	69.89	68.13	1681
1780695000	68.64	0.64	0.94	68.64	68.64	68.01	601
1780522200	68	-0.06	-0.09	68.06	68.39	68	111
1780435800	68.06	0.06	0.09	68.15	68.34	68	183
1780349400	68	-0.03	-0.04	67.39	68.02	67.39	774
1780090200	68.03	0.03	0.04	68.34	68.34	68	645
1780003800	68	0.61	0.91	67.39	68.36	67.39	1526
1779917400	67.39	-0.76	-1.12	68.15	68.15	67.39	713
1779830940	68.15	-0.17	-0.25	68.32	68.33	68.02	554
1779744600	68.32	0.15	0.22	68.32	68.32	67.96	656
1779485400	68.17	0.17	0.25	68.3	68.32	67.71	1372
1779398940	68	0.07	0.10	67.93	68.26	67.8	454
1779312600	67.93	0.16	0.24	67.77	68.03	67.77	203
1779226140	67.77	-0.02	-0.03	67.79	67.89	67.45	239
1779139800	67.79	0.49	0.73	67.31	67.79	67.22	1028
1778880600	67.3	0.12	0.18	67.29	67.31	67.18	2669
1778794140	67.18	0.09	0.13	66.75	67.3	66.75	392
1778707800	67.09	-0.05	-0.07	67.14	67.25	66.91	908
1778621400	67.14	-0.03	-0.04	67.17	67.25	67	1274
1778535000	67.17	-0.03	-0.04	67.2	67.2	67	527
1778275800	67.2	-0.03	-0.04	67.25	67.25	67	370
1778189400	67.23	-0.07	-0.10	67.29	67.31	67	1855
1778102940	67.3	0.3	0.45	67.099999	67.3	67	488
1778016600	67	0.01	0.01	66.98	67.15	66.54	4699
1777930200	66.989999	-0.68	-1.00	67.31	67.31	66.989999	238
1777584600	67.67	-0.1	-0.15	67.77	67.77	67.43	301
1777498140	67.77	0.18	0.27	67.59	67.82	67.5	964
1777411800	67.59	0.59	0.88	67	67.74	67	208
1777325340	67	0.39	0.59	66.94	68	66.61	1221
1777066200	66.61	0.11	0.17	66.5	66.83	66.5	1367
1776979800	66.5	-0.79	-1.17	66.5	67.29	66.5	2607
1776893400	67.29	0.5	0.75	66.79	67.29	66.53	1337
1776720600	66.79	0.33	0.50	66.43	66.79	66.05	815
1776461400	66.459999	0.45	0.68	66.01	66.48	66	1904
1776375000	66.01	-0.09	-0.14	66.769999	66.769999	66	1489
1776288600	66.099999	0.11	0.17	65.989999	66.209999	65.75	799
1776202140	65.989999	2.89	4.58	63.41	67.5	63.26	3666
1776115800	63.1	-0.15	-0.24	63.44	65.709999	63.1	3202
1775856600	63.25	0.27	0.43	62.98	63.27	62.98	5371
1775770200	62.98	0.27	0.43	62.4	63.02	62.4	363
1775683740	62.71	0.31	0.50	62.5	62.71	62.11	649
1775597340	62.4	0.14	0.22	62.27	62.6	61.95	384
1775511000	62.26	-0.09	-0.14	62.66	62.66	62.03	1274
1775165400	62.35	-1.35	-2.12	62.79	62.8	62.18	564
1775078940	63.7	0.87	1.38	62.48	63.7	62.02	303
1774992540	62.83	-0.17	-0.27	63	63.04	62.71	1541
1774906140	63	0.15	0.24	62.85	63.05	62.85	563
1774647000	62.85	-0.3	-0.48	63.15	63.15	62.85	1053
1774560540	63.15	-0.3	-0.47	63.45	63.45	62.88	2457
1774474140	63.45	-0.05	-0.08	63.5	63.5	63.18	510
1774387740	63.5	-0.08	-0.13	63.58	63.58	63.25	570
1774301340	63.58	-0.93	-1.44	64.51	64.519999	61.03	6828
1774042200	64.51	-0.49	-0.75	64.98	65	64.51	629
1773955740	65	-0.3	-0.46	65.3	65.3	64.97	2940
1773869400	65.3	-0.2	-0.31	65.5	65.5	65.17	360
1773782940	65.5	-0.15	-0.23	65.65	65.65	65.36	378
1773696540	65.65	-0.76	-1.14	66.73	66.73	65.5	2830