Merito Desenvolvimento Imobiliario I Fii Fundo Invest【MFII11】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	-2.63	-5.02771936532	52.31	52.7	48.7	14721	50.21089127	FU
4	1.53	3.17757009346	48.15	52.7	44.97	61809	49.58782503	FU
12	-19.08	-27.7486910995	68.76	72.15	44.97	46376	54.89431752	FU
26	-25.61	-34.015141453	75.29	81.25	44.97	36454	63.03359415	FU
52	-30.84	-38.3010432191	80.52	82.11	44.97	25172	67.14915807	FU
156	-43.52	-46.69527897	93.2	107	44.97	13828	77.16943195	FU
260	-53.47	-51.8371303926	103.15	118.48	44.97	9930	81.23166149	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
1783459800	49.68	-0.02	-0.04	49.7	49.9	49	9052
1783373400	49.7	0.12	0.24	49.95	49.97	49.47	7152
1783114200	49.58	-0.17	-0.34	50.05	50.05	48.7	12975
1783027740	49.75	0.39	0.79	49.49	50.81	49.08	17124
1782941400	49.36	-2.79	-5.35	49.99	49.99	49.04	18193
1782855000	52.15	0.03	0.06	52.31	52.7	51.34	18159
1782768600	52.12	1.12	2.20	52.23	52.26	51.32	12052
1782509400	51	-0.35	-0.68	51.35	52.26	50.9	20832
1782423000	51.35	0.15	0.29	51.5	51.74	51.11	12337
1782336540	51.2	0.35	0.69	50.87	51.34	50.7	21706
1782250200	50.85	-0.46	-0.90	51.45	51.83	50.7	12216
1782163800	51.31	0.51	1.00	51.16	51.49	50.23	13879
1781904600	50.8	0.48	0.95	50.83	50.83	49.23	19419
1781818140	50.32	0.14	0.28	50.18	51.54	48.62	396922
1781731740	50.18	1.33	2.72	49.01	50.32	47.69	90451
1781645400	48.85	-1.41	-2.81	50.9	50.9	47.12	147011
1781559000	50.26	5.26	11.69	45.45	51.22	45.45	252271
1781299800	45	-0.65	-1.42	45.4	47.23	44.97	55149
1781213400	45.65	-0.14	-0.31	45.76	46.44	45	41527
1781126940	45.79	-1.23	-2.62	46.64	47.02	45.25	34609
1781040600	47.02	-1.14	-2.37	48.15	48.53	46.07	32203
1780954140	48.16	-0.68	-1.39	48.84	48.84	48.09	24751
1780695000	48.84	-0.03	-0.06	48.87	49.6	48.65	23702
1780522200	48.87	-1.15	-2.30	50.38	50.38	48.5	35529
1780435800	50.02	0.11	0.22	49.91	50.45	48.56	32083
1780349400	49.91	-3.97	-7.37	52.37	52.8	49.35	60657
1780090200	53.88	-0.11	-0.20	54.1	54.18	53.2	30446
1780003800	53.99	0	0.00	54	54.08	53.22	13930
1779917400	53.99	0.21	0.39	54.14	54.32	53.07	18805
1779830940	53.78	-0.47	-0.87	54.36	54.48	53.4	17024
1779744600	54.25	1.05	1.97	53.66	54.6	53.28	16236
1779485400	53.2	0.7	1.33	52.25	53.95	51.71	27148
1779398940	52.5	-0.1	-0.19	52.6	52.83	52.24	16926
1779312600	52.6	-0.15	-0.28	52.68	53.15	51.79	31599
1779226140	52.75	-1	-1.86	53.75	53.89	52.21	33197
1779139800	53.75	-0.75	-1.38	54.45	55.34	53.57	34499
1778880600	54.5	-0.12	-0.22	54.61	55.05	54.1	51750
1778794140	54.62	-0.67	-1.21	55.05	55.46	53.3	53217
1778707800	55.29	-0.96	-1.71	56.41	56.92	55.01	39579
1778621400	56.25	0.67	1.21	56	56.6	54.99	40435
1778535000	55.58	-3.9	-6.56	59.65	60.72	55.21	79665
1778275800	59.48	0.94	1.61	57.7	59.55	57.7	36621
1778189400	58.54	-1.35	-2.25	59.9	59.9	58.04	42723
1778102940	59.89	-0.54	-0.89	60.41	60.95	58.9	55919
1778016600	60.43	-1.22	-1.98	60.87	61.59	59.57	51806
1777930200	61.65	-3.66	-5.60	63.8	63.8	60.43	70710
1777584600	65.31	-4.22	-6.07	68	68.79	64.53	122177
1777498140	69.53	-0.27	-0.39	70.2	70.2	69	33792
1777411800	69.8	-0.92	-1.30	71.34	71.34	69.49	36057
1777325340	70.72	-1.22	-1.70	71.95	72.15	70.5	32696
1777066200	71.94	0.51	0.71	71.49	72.05	70	41729
1776979800	71.43	0.45	0.63	70.99	71.9	70.4	25687
1776893400	70.98	0.82	1.17	70	70.99	69.5	23422
1776720600	70.16	0.96	1.39	69.85	70.19	69.62	22624
1776461400	69.2	0.03	0.04	69.3	69.64	68.97	18731
1776375000	69.17	0.92	1.35	68.8	69.2	68.12	19422
1776288600	68.25	0.17	0.25	67.98	68.99	67.8	39239
1776202140	68.08	-0.52	-0.76	68.76	68.76	67.92	52728
1776115800	68.6	0.05	0.07	68.74	68.83	68.11	41169
1775856600	68.55	-0.33	-0.48	68.69	69.15	68.05	40093
1775770200	68.88	-0.06	-0.09	68.99	69.43	68.49	32067
1775683740	68.94	-0.02	-0.03	68.95	69.57	68.3	42617