Jfl Living Fundo DE Investimento Imobiliario【JFLL11】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	-2.35	-4.0095546835	58.61	58.61	56.25	330	56.57305766	FU
4	-6.35	-10.1421498163	62.61	62.61	56.25	362	57.91069081	FU
12	-3.24	-5.44537815126	59.5	65	56.25	759	61.67902449	FU
26	-10.58	-15.828845003	66.84	68.97	56.25	820	63.03046973	FU
52	-11.77	-17.3011906512	68.03	72	56.25	633	64.97325974	FU
156	-13.73	-19.6170881555	69.99	83	56.25	2205	72.2535543	FU
260	-38.44	-40.5913410771	94.7	96.3	55.5	1975	72.02302739	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
1780954140	56.26	-0.25	-0.44	56.35	57.3	56.26	172
1780695000	56.51	-0.43	-0.76	56.95	57.15	56.25	524
1780522200	56.94	0.44	0.78	57.19	57.2	56.94	20
1780435800	56.5	-1.75	-3.00	58.04	58.04	56.5	727
1780349400	58.25	0.23	0.40	58.61	58.61	57.28	47
1780090200	58.02	-0.01	-0.02	58.1	58.42	58.02	95
1780003800	58.03	0.03	0.05	58.28	58.95	58.01	129
1779917400	58	-0.07	-0.12	58.07	58.2	58	465
1779830940	58.07	0.17	0.29	58.02	58.56	56.25	870
1779744600	57.9	-0.12	-0.21	58.02	58.3	57.9	877
1779485400	58.02	0.3	0.52	58.44	58.44	58	187
1779398940	57.72	0.7	1.23	58.2	58.3	57.5	1010
1779312600	57.02	-0.98	-1.69	58.21	58.3	56.25	596
1779226140	58	0	0.00	56.84	58.15	56.84	95
1779139800	58	-0.77	-1.31	57	58.59	56.99	298
1778880600	58.77	-0.83	-1.39	59.61	59.61	57.87	55
1778794140	59.6	-1.12	-1.84	59.64	59.96	59.6	42
1778707800	60.72	1.17	1.96	60.2	60.72	60.2	11
1778621400	59.55	-2.16	-3.50	61.28	61.75	59.55	491
1778535000	61.71	-1.39	-2.20	62.61	62.61	61.7	337
1778275800	63.1	0	0.00	63.1	63.21	62.09	1384
1778189400	63.1	0	0.00	63.1	63.1	61.77	1780
1778102940	63.1	0.08	0.13	62.7	63.1	62.33	246
1778016600	63.02	0	0.00	63	63.02	62	864
1777930200	63.02	0.02	0.03	63	63.29	61.02	5289
1777584600	63	1.19	1.93	61.81	63	61.6	1005
1777498140	61.81	0.3	0.49	61.6	62.11	61.6	6
1777411800	61.51	-1.49	-2.37	61.78	62.8	61.31	72
1777325340	63	-0.2	-0.32	62.53	63.17	60.75	3666
1777066200	63.2	0.2	0.32	62.56	63.6	62.56	229
1776979800	63	-0.76	-1.19	62.48	64.239999	62.48	316
1776893400	63.76	-0.62	-0.96	63.71	64.349999	63.71	127
1776720600	64.379999	-0.6	-0.92	64.5	64.5	64	300
1776461400	64.98	-0.02	-0.03	64.4	64.989999	63.7	450
1776375000	65	0	0.00	63.71	65	63.71	354
1776288600	65	0.34	0.53	64.65	65	63.5	792
1776202140	64.66	0.68	1.06	63.98	64.66	61.16	802
1776115800	63.98	-0.48	-0.74	64.65	64.65	60.62	1116
1775856600	64.459999	0.27	0.42	64.379999	65	63.75	1116
1775770200	64.19	0.44	0.69	64.39	64.39	62.78	825
1775683740	63.75	-0.25	-0.39	63.72	64.04	63.54	63
1775597340	64	0.53	0.84	63.17	64	62.32	867
1775511000	63.47	1.66	2.69	61.81	63.47	60.78	944
1775165400	61.81	0.22	0.36	61.59	62	61.25	1078
1775078940	61.59	0.5	0.82	60.5	61.59	60.28	2030
1774992540	61.09	-0.14	-0.23	61.23	61.23	59.88	428
1774906140	61.23	0.73	1.21	60.5	61.39	60.5	345
1774647000	60.5	0.79	1.32	59.92	60.98	59.92	365
1774560540	59.71	-0.86	-1.42	59.76	60.64	59.71	267
1774474140	60.57	0.51	0.85	59.56	60.57	59.25	732
1774387740	60.06	0.14	0.23	59.9	60.15	59.63	328
1774301340	59.92	0.11	0.18	59.44	59.94	59.4	1937
1774042200	59.81	-0.38	-0.63	60	60	59.53	30
1773955740	60.19	0.82	1.38	59.48	60.19	59.35	292
1773869400	59.37	-0.84	-1.40	59.91	60.08	59.37	197
1773782940	60.21	0.01	0.02	60.21	60.21	59.25	4005
1773696540	60.2	0.9	1.52	59.5	60.91	59.49	988
1773437400	59.3	0.1	0.17	59.8	59.8	59.25	45
1773351000	59.2	-0.56	-0.94	59.76	59.77	59.2	488
1773264540	59.76	-0.31	-0.52	60.75	60.75	59.25	157
1773178140	60.07	1.02	1.73	60.99	61.01	59.59	437
1773091740	59.05	0.14	0.24	61.49	61.75	59	1016