Itau Total Return Fundo de Investimento Imobiliario【ITRI11】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	3.34	4.85747527632	68.76	73.38	68.74	30957	70.55306177	FU
4	5.1	7.61194029851	67	73.38	64.5	25737	67.63059136	FU
12	1.7	2.41477272727	70.4	73.98	64.5	26536	68.22877163	FU
26	-20.02	-21.7325227964	92.12	92.8	64.5	25284	75.8448252	FU
52	-28.4	-28.2587064677	100.5	103.99	64.5	19763	81.01681257	FU
156	-28.4	-28.2587064677	100.5	103.99	64.5	19763	81.01681257	FU
260	-28.4	-28.2587064677	100.5	103.99	64.5	19763	81.01681257	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740778200	72.1	-0.19	-0.26	72.29	73.38	71.3	21365
1740691740	72.29	0.55	0.77	71.73	72.39	71.01	16664
1740605400	71.74	0.71	1.00	71.03	72.32	71.03	27337
1740519000	71.03	1.04	1.49	70.04	72.14	70.03	30564
1740432540	69.99	0.89	1.29	69.15	70.11	69.15	45610
1740173400	69.1	0.34	0.49	68.76	69.98	68.74	34608
1740087000	68.76	-0.08	-0.12	69.56	69.72	68	19312
1740000540	68.84	0.44	0.64	68.41	69.99	68.3	21825
1739914140	68.4	1	1.48	67.45	69.73	67.45	14143
1739827800	67.4	0.73	1.09	67	67.79	67	18646
1739568600	66.67	0.97	1.48	65.7	66.98	65.7	18587
1739482140	65.7	-0.51	-0.77	66.209999	66.37	65.7	24238
1739395740	66.209999	0.34	0.52	66.44	67.55	65.4	13984
1739309400	65.87	-0.04	-0.06	65.92	66.45	65.7	22861
1739222940	65.91	0.82	1.26	66.15	66.93	65.519999	26203
1738963800	65.09	0.09	0.14	64.9	65.519999	64.5	27334
1738877340	65	-0.17	-0.26	65.17	65.519999	64.5	36320
1738790940	65.17	-0.16	-0.24	65.33	65.33	64.62	21848
1738704600	65.33	-0.27	-0.41	65.629999	66.12	64.8	43433
1738618200	65.599999	-2.4	-3.53	66.7	66.7	65.5	15642
1738358940	68	1.12	1.67	67	68	66	35572
1738272540	66.879999	0.93	1.41	65.959999	66.89	65.69	20321
1738186200	65.95	-0.44	-0.66	66.23	66.43	65.59	16346
1738099740	66.39	-1.11	-1.64	67.5	67.5	66.04	27329
1738013340	67.5	1.5	2.27	67	67.62	66.01	35137
1737754200	66	1.04	1.60	64.959999	67	64.95	18150
1737667740	64.959999	-0.84	-1.28	66.11	66.12	64.599999	16694
1737581400	65.8	-0.5	-0.75	66.12	66.5	65.54	30130
1737495000	66.3	-0.41	-0.61	66.519999	66.709999	66.15	13099
1737408600	66.709999	0.06	0.09	66.65	67.38	66.26	17546
1737149400	66.65	0.23	0.35	66.12	67.11	65.989999	26322
1737062940	66.42	0.01	0.02	66.65	67.66	66.18	20908
1736976540	66.41	0.29	0.44	66.12	67.67	66.12	17789
1736890140	66.12	-1	-1.49	67.12	67.12	65.62	22090
1736803740	67.12	0.49	0.74	66.92	68.01	66.849999	25632
1736544540	66.629999	-0.62	-0.92	67.25	67.48	66.349999	13797
1736458140	67.25	-0.96	-1.41	68.21	69	66.269999	40225
1736371740	68.21	-1.71	-2.45	69.72	70.14	68.11	29404
1736285400	69.92	-0.11	-0.16	69.69	70.98	69.69	14216
1736198940	70.03	-0.12	-0.17	70.15	70.4	69.2	21060
1735939740	70.15	0.35	0.50	69.8	71.41	69.06	11565
1735853400	69.8	-2.35	-3.26	71.15	71.15	68.3	19573
1735594200	72.15	-0.81	-1.11	73.65	73.93	72.02	10330
1735334940	72.96	0.84	1.16	72	73.98	71.95	24638
1735248540	72.12	1.12	1.58	71	72.36	70.39	25363
1734989340	71	2.46	3.59	68.96	71.67	68.89	36390
1734730200	68.54	0.39	0.57	68.15	69.35	68.02	33549
1734643800	68.15	0.5	0.74	67.65	69.65	67.55	25425
1734557400	67.65	-0.3	-0.44	67.95	68.24	67.55	15178
1734470940	67.95	-0.95	-1.38	68.01	69.37	67.54	28810
1734384540	68.9	0.65	0.95	68.71	69.5	67.5	48373
1734125340	68.25	0.63	0.93	67.23	68.5	67.06	32525
1734039000	67.62	-1.31	-1.90	68.48	68.74	66.06	45785
1733952540	68.93	-0.47	-0.68	69.4	69.4	68.08	49555
1733866140	69.4	-1.56	-2.20	70.96	71.44	68.85	41967
1733779740	70.96	-0.31	-0.43	71.26	71.52	70.02	36728
1733520600	71.27	-0.11	-0.15	70.4	72.37	70.34	62928
1733434200	71.38	-2.02	-2.75	72.61	73.37	70.6	52972
1733347800	73.4	-2.78	-3.65	75.65	76.11	72.54	58062
1733261340	76.18	-1.82	-2.33	78	78	75.51	37257
1733174940	78	-1.96	-2.45	79	79.16	77.2	21957