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	-5.6	-10.3512014787	54.1	54.18	48.5	39679	50.46098504	FU
4	-9.2	-15.9445407279	57.7	60.72	48.5	35229	53.73748045	FU
12	-25.35	-34.3263371699	73.85	74.34	48.5	37836	64.05776255	FU
26	-25.59	-34.5390740991	74.09	81.25	48.5	29631	69.09183702	FU
52	-33.26	-40.6800391389	81.76	82.87	48.5	20945	72.04578246	FU
156	-44.13	-47.6411529742	92.63	107	48.5	12246	81.25566353	FU
260	-65.2	-57.343887423	113.7	118.48	48.5	9082	85.37956806	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
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
1775597340	68.96	-0.76	-1.09	69.61	69.97	68.5	41106
1775511000	69.72	-0.73	-1.04	70.97	71.17	69.5	64889
1775165400	70.45	0.25	0.36	70.2	71.08	69.68	32569
1775078940	70.2	-1.49	-2.08	70.7	70.8	69.76	19218
1774992540	71.69	-0.61	-0.84	72.35	72.49	71.4	37350
1774906140	72.3	-0.03	-0.04	72.6	72.71	71.65	31224
1774647000	72.33	0.51	0.71	71.99	72.6	71.11	35884
1774560540	71.82	-1.09	-1.49	73.15	73.15	71.8	42788
1774474140	72.91	-0.14	-0.19	73.49	73.49	72.91	28394
1774387740	73.05	-0.34	-0.46	73.39	73.77	72.45	36134
1774301340	73.39	0.44	0.60	72.95	73.39	72.5	26158
1774042200	72.95	0.05	0.07	72.91	73.49	72.2	41318
1773955740	72.9	-0.57	-0.78	73.18	73.18	72.12	33401
1773869400	73.47	-0.45	-0.61	73.87	73.91	73.01	42430
1773782940	73.92	0.03	0.04	74	74.27	73.89	37359
1773696540	73.89	-0.2	-0.27	74.17	74.34	73.5	30453
1773437400	74.09	0.24	0.32	73.85	74.09	73.51	23389
1773351000	73.85	-0.21	-0.28	74.42	74.42	73.45	26038
1773264540	74.06	0.17	0.23	74.01	74.29	73.2	31059
1773178140	73.89	-0.35	-0.47	74.49	74.49	73.47	36085
1773091740	74.24	-0.86	-1.15	75.45	75.57	73.9	53746
1772832600	75.1	0	0.00	75.61	75.61	74.24	32075