Kinea Hedge Fund Fundo De Investimento Imobiliario【KNHF11】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	0.4	0.422922393741	94.58	95.13	94	35403	94.52879862	FU
4	-0.92	-0.959332638165	95.9	96.74	93.7	35438	94.84091696	FU
12	-4.91	-4.91540694764	99.89	100.33	93.7	39736	96.84202419	FU
26	-2.19	-2.25378203149	97.17	100.33	93.7	41032	97.51837966	FU
52	2.36	2.54804577845	92.62	100.33	87.94	39499	94.92014371	FU
156	-10.02	-9.54285714286	105	108	73.69	36244	92.33679074	FU
260	-10.02	-9.54285714286	105	108	73.69	36244	92.33679074	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
1783719000	94.98	0.74	0.79	94.45	94.98	94.35	27918
1783632600	94.24	0.09	0.10	94.11	94.49	94	32093
1783546200	94.15	-0.75	-0.79	94.45	94.76	94.01	29457
1783459800	94.9	0.25	0.26	94.65	95.13	94.05	61038
1783373400	94.65	0.37	0.39	94.88	95.13	94.4	30568
1783114200	94.28	0.28	0.30	94.58	94.88	94	23857
1783027740	94	-0.05	-0.05	94.45	94.45	93.87	34359
1782941400	94.05	-1.61	-1.68	95.3	95.3	93.88	29272
1782855000	95.66	0.22	0.23	95.48	96.41	95.17	28645
1782768600	95.44	0.43	0.45	95.3	95.47	94.95	27182
1782509400	95.01	0.09	0.09	95	95.3	94.3	55138
1782423000	94.92	0.95	1.01	94.57	94.95	94.16	49123
1782336540	93.97	-0.61	-0.64	94.5	94.58	93.78	30125
1782250200	94.58	0.1	0.11	94.21	94.74	93.9	25805
1782163800	94.48	0.28	0.30	94.3	94.48	93.7	41110
1781904600	94.2	-0.42	-0.44	94.62	94.89	94.1	26139
1781818140	94.62	-0.08	-0.08	94.9	94.9	94	37236
1781731740	94.7	-1.27	-1.32	96.04	96.04	94.32	47957
1781645400	95.97	-0.13	-0.14	96.5	96.5	95.8	35928
1781559000	96.1	-0.4	-0.41	96.74	96.74	95.86	31020
1781299800	96.5	0.96	1.00	95.9	96.5	95.5	32705
1781213400	95.54	1.22	1.29	94.47	95.56	94.25	36569
1781126940	94.32	-1.06	-1.11	95.5	95.81	94	56751
1781040600	95.38	-0.72	-0.75	95.5	96	95.12	38334
1780954140	96.1	-0.53	-0.55	96.76	96.95	95.7	44883
1780695000	96.63	-0.37	-0.38	97.45	97.53	96.31	29032
1780522200	97	-0.72	-0.74	97.77	97.89	96.7	34499
1780435800	97.72	0.7	0.72	97.02	98.2	96.65	34334
1780349400	97.02	-2.74	-2.75	98.18	98.4	96.4	47320
1780090200	99.76	0.65	0.66	99.57	100	98.8	48725
1780003800	99.11	0.46	0.47	98.89	99.57	98.7	43936
1779917400	98.65	0.96	0.98	97.3	98.89	97.3	39322
1779830940	97.69	-0.22	-0.22	98.11	98.28	96.9	38739
1779744600	97.91	0.08	0.08	98.26	98.44	97.57	32287
1779485400	97.83	-0.28	-0.29	98.21	98.26	97.16	47979
1779398940	98.11	0.76	0.78	97.35	98.11	96.69	38996
1779312600	97.35	1.38	1.44	96.14	98	95.96	92659
1779226140	95.97	-0.33	-0.34	96.75	96.75	95.66	30129
1779139800	96.3	-0.69	-0.71	97	97.3	95.93	45585
1778880600	96.99	0.11	0.11	97.01	97.48	96.68	42049
1778794140	96.88	0.69	0.72	96.1	97.13	96.01	37980
1778707800	96.19	-0.37	-0.38	96.7	96.7	95.75	61192
1778621400	96.56	-0.77	-0.79	97.24	97.38	95.62	53375
1778535000	97.33	-0.94	-0.96	98.38	98.63	97.13	41040
1778275800	98.27	-0.09	-0.09	98.58	98.89	98.05	24782
1778189400	98.36	0.14	0.14	98.68	99	98.2	21890
1778102940	98.22	0.62	0.64	97.62	98.95	97.46	41588
1778016600	97.6	-0.6	-0.61	98.43	98.54	97.45	34283
1777930200	98.2	-1.8	-1.80	99.49	99.5	98	61941
1777584600	100	0.43	0.43	99.57	100.33	99.5	33084
1777498140	99.57	0.17	0.17	99.35	99.6	99.22	29157
1777411800	99.4	-0.06	-0.06	99.46	99.59	99.15	35849
1777325340	99.46	-0.09	-0.09	99.65	99.79	99	52043
1777066200	99.55	0.3	0.30	99.83	99.83	99.11	44065
1776979800	99.25	-0.55	-0.55	99.85	100	99.05	42856
1776893400	99.8	0.3	0.30	99.6	100.14	99.26	46398
1776720600	99.5	-0.49	-0.49	100	100.17	99.26	43743
1776461400	99.99	0.54	0.54	99.89	99.99	99.67	28774
1776375000	99.45	0.16	0.16	99.35	99.5	99.09	28156
1776288600	99.29	0.08	0.08	99.4	99.4	99	42063
1776202140	99.21	0.01	0.01	99.21	99.5	98.98	32009
1776115800	99.2	0	0.00	99.23	99.35	98.66	41486