Kinea Rendimentos Imobiliarios Fundo Invest Imobiliario FII【KNCR11】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	-0.08	-0.0746825989544	107.12	107.38	106.29	245102	106.99627009	FU
4	1.7	1.61382191001	105.34	107.39	105	226975	106.44136491	FU
12	1.43	1.35403844333	105.61	107.39	103.98	204824	106.08352241	FU
26	0.85	0.800452019964	106.19	107.9	103.92	198953	105.94712975	FU
52	2.8	2.68610897928	104.24	107.9	101.79	160820	105.41101174	FU
156	9.28	9.49263502455	97.76	107.9	94.81	133294	103.53672604	FU
260	16.28	17.9374173645	90.76	107.9	86.74	120099	101.77078583	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
1782163800	107.04	-0.1	-0.09	106.95	107.17	106.65	200901
1781904600	107.14	0.2	0.19	107.05	107.34	106.88	480933
1781818140	106.94	0.38	0.36	106.56	107.09	106.56	176474
1781731740	106.56	-0.39	-0.36	107	107.1	106.29	212555
1781645400	106.95	-0.26	-0.24	107.29	107.38	106.75	163285
1781559000	107.21	0.17	0.16	107.12	107.31	106.68	192263
1781299800	107.04	0.58	0.54	106.78	107.24	106.57	229317
1781213400	106.46	0.46	0.43	106.2	106.71	106.02	162913
1781126940	106	-0.46	-0.43	106.6	106.74	105.91	161546
1781040600	106.46	0.57	0.54	106	106.79	105.9	198978
1780954140	105.89	-0.72	-0.68	106.72	106.85	105.43	330930
1780695000	106.61	0.06	0.06	106.74	106.99	106.31	215682
1780522200	106.55	-0.06	-0.06	106.61	106.96	106.05	204590
1780435800	106.61	1.16	1.10	105.57	106.75	105.39	238011
1780349400	105.45	-1.55	-1.45	106.11	106.19	105.06	285535
1780090200	107	0.15	0.14	106.68	107.39	106.3	216702
1780003800	106.85	0.85	0.80	106.12	106.9	106.08	193441
1779917400	106	0.73	0.69	105.31	106.27	105.1	186687
1779830940	105.27	-0.18	-0.17	105.7	105.88	105.12	249901
1779744600	105.45	0.35	0.33	105.34	105.78	105	212783
1779485400	105.1	-0.81	-0.76	105.91	105.91	104.8	268831
1779398940	105.91	0.24	0.23	105.67	105.91	104.99	152931
1779312600	105.67	1.44	1.38	104.25	105.8	104	317677
1779226140	104.23	-0.55	-0.52	105	105.18	103.98	224877
1779139800	104.78	-1.37	-1.29	106.48	106.48	104.42	368562
1778880600	106.15	0.45	0.43	105.8	106.15	105.29	182511
1778794140	105.7	1.21	1.16	104.58	107.36	104.3	247867
1778707800	104.49	-1.06	-1.00	105.7	105.85	104.1	239596
1778621400	105.55	0.21	0.20	105.6	105.99	105.36	175199
1778535000	105.34	-1.41	-1.32	107.1	107.2	105.07	290599
1778275800	106.75	0.36	0.34	106.49	106.9	106.39	209317
1778189400	106.39	0.31	0.29	106.17	106.77	106.08	181346
1778102940	106.08	0.96	0.91	105.38	106.14	105	249611
1778016600	105.12	-0.77	-0.73	105.98	106	104.9	243362
1777930200	105.89	-0.64	-0.60	106.48	106.48	105.66	282204
1777584600	106.53	-0.41	-0.38	106.7	106.88	106.49	186217
1777498140	106.94	-0.06	-0.06	106.82	107	106.38	152039
1777411800	107	0.21	0.20	106.79	107	106.49	158232
1777325340	106.79	-0.36	-0.34	107.29	107.35	106.64	208213
1777066200	107.15	0.57	0.53	106.78	107.2	106.5	173246
1776979800	106.58	-0.41	-0.38	106.99	107	106.55	117216
1776893400	106.99	-0.16	-0.15	107.15	107.15	106.73	155311
1776720600	107.15	0.67	0.63	106.64	107.15	106.42	198937
1776461400	106.48	0.15	0.14	106.63	106.8	106.32	150184
1776375000	106.33	-0.06	-0.06	106.51	106.56	106.15	141521
1776288600	106.39	0.05	0.05	106.48	106.61	106.18	154537
1776202140	106.34	0.1	0.09	106.54	106.65	106.01	160927
1776115800	106.24	0.24	0.23	106.24	106.41	105.77	157158
1775856600	106	0.3	0.28	105.79	106	105.58	151012
1775770200	105.7	0.06	0.06	105.75	105.75	105.14	125120
1775683740	105.64	0.16	0.15	105.67	105.73	105.48	123673
1775597340	105.48	-0.07	-0.07	105.59	105.67	105.31	128782
1775511000	105.55	0.47	0.45	105.4	105.73	105.11	139105
1775165400	105.08	-0.12	-0.11	105.2	105.46	104.65	174224
1775078940	105.2	-0.95	-0.89	104.89	105.4	104.71	212214
1774992540	106.15	0.29	0.27	105.87	106.23	105.71	157259
1774906140	105.86	0.21	0.20	105.61	105.9	105.57	198003
1774647000	105.65	0.59	0.56	105.12	105.76	105.1	202259
1774560540	105.06	0.06	0.06	105.11	105.3	104.8	181832
1774474140	105	-0.75	-0.71	105.75	105.8	104.8	213050
1774387740	105.75	-0.14	-0.13	105.84	105.85	105.5	97524
1774301340	105.89	0.44	0.42	105.45	105.9	105.36	223056