Fundo DE Investimento Imobiliario Mogno Hoteis【MGHT11】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	-0.19	-1.69794459339	11.19	11.86	10.5	321	10.69228794	FU
4	-0.96	-8.02675585284	11.96	12.54	10.5	871	11.36231006	FU
12	-2.6	-19.1176470588	13.6	13.79	10.5	890	12.25247307	FU
26	-6.01	-35.3321575544	17.01	20.01	10.5	8489	18.16279941	FU
52	-4.61	-29.532351057	15.61	20.01	10.5	7263	17.62919208	FU
156	-48.41	-81.4845985524	59.41	71	10.5	4541	23.32522144	FU
260	-87.39	-88.8200020327	98.39	99.92	10.5	3154	29.26061293	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
1780695000	10.53	-0.07	-0.66	10.71	10.96	10.5	278
1780522200	10.6	0	0.00	10.71	10.86	10.6	264
1780435800	10.6	-0.55	-4.93	11.28	11.86	10.57	492
1780349400	11.15	-0.14	-1.24	11.19	11.2	10.9	251
1780090200	11.29	0.03	0.27	11.8	12.06	11	4766
1780003800	11.26	0.44	4.07	10.82	11.77	10.82	1408
1779917400	10.82	-0.19	-1.73	11.02	11.39	10.78	1452
1779830940	11.01	-0.49	-4.26	11.27	11.9	11.01	1359
1779744600	11.5	0.1	0.88	11.17	11.56	10.94	605
1779485400	11.4	-0.02	-0.18	11.42	11.42	11.4	91
1779398940	11.42	-0.12	-1.04	11.85	11.86	11.42	139
1779312600	11.54	0.06	0.52	11.48	11.88	11.42	77
1779226140	11.48	-0.02	-0.17	11.48	11.59	11.48	841
1779139800	11.5	-0.4	-3.36	11.92	11.92	11.42	344
1778880600	11.9	-0.55	-4.42	12.2	12.2	11.9	652
1778794140	12.45	0.59	4.97	11.81	12.54	11.81	454
1778707800	11.86	0.06	0.51	11.8	11.86	11.76	804
1778621400	11.8	-0.15	-1.26	11.95	12.01	11.8	1442
1778535000	11.95	0	0.00	11.96	12.14	11.95	826
1778275800	11.95	-0.24	-1.97	12.32	12.32	11.95	449
1778189400	12.19	0.19	1.58	12.14	12.24	12.01	233
1778102940	12	0.1	0.84	12.23	12.3	11.98	231
1778016600	11.9	-0.94	-7.32	13.15	13.15	11.89	2623
1777930200	12.84	0.24	1.90	12.38	13.08	12	1403
1777584600	12.6	0.08	0.64	12.65	13.49	12.54	3493
1777498140	12.52	0	0.00	12.52	12.65	12.48	829
1777411800	12.52	-0.15	-1.18	12.41	12.59	12.41	49
1777325340	12.67	0.22	1.77	12.3	12.67	12.3	1145
1777066200	12.45	0.02	0.16	12.44	12.48	12.44	207
1776979800	12.43	-0.33	-2.59	12.7	12.7	12.3	71
1776893400	12.76	0.72	5.98	12	12.8	12	3589
1776720600	12.04	-0.31	-2.51	12.11	12.33	12	765
1776461400	12.35	-0.02	-0.16	12.13	12.44	12.13	390
1776375000	12.37	-0.13	-1.04	12.5	12.5	12.36	508
1776288600	12.5	0.02	0.16	12.45	12.53	12.36	261
1776202140	12.48	-0.31	-2.42	12.72	12.74	12.48	229
1776115800	12.79	0.13	1.03	12.45	12.79	12.4	773
1775856600	12.66	0.17	1.36	12.35	12.8	12.35	699
1775770200	12.49	-0.01	-0.08	12.34	12.58	12.34	1076
1775683740	12.5	0.05	0.40	12.36	12.6	12.36	160
1775597340	12.45	-0.42	-3.26	12.93	12.93	12.34	664
1775511000	12.87	0.27	2.14	12.6	13.42	12.5	2276
1775165400	12.6	-0.39	-3.00	12.8	13.04	12.59	162
1775078940	12.99	-0.01	-0.08	13.02	13.44	12.77	414
1774992540	13	0.13	1.01	13.44	13.44	12.71	451
1774906140	12.87	0.21	1.66	12.4	12.87	12.4	960
1774647000	12.66	-0.15	-1.17	12.81	12.81	12.57	223
1774560540	12.81	0.49	3.98	12.33	12.86	12.33	311
1774474140	12.32	-0.78	-5.95	13.44	13.44	12.26	1823
1774387740	13.1	0.1	0.77	12.87	13.42	12.75	98
1774301340	13	-0.51	-3.77	13.23	13.64	12.39	294
1774042200	13.51	0.58	4.49	12.91	13.51	12.81	1834
1773955740	12.93	-0.07	-0.54	13.13	13.64	12	2618
1773869400	13	-0.7	-5.11	13.48	13.48	13	499
1773782940	13.7	-0.04	-0.29	13.74	13.74	13.44	164
1773696540	13.74	-0.21	-1.51	13.6	13.79	13.01	1330
1773437400	13.95	0.07	0.50	14.37	14.37	13.6	158
1773351000	13.88	-0.12	-0.86	14	14.01	13.5	699
1773264540	14	-0.5	-3.45	14	14.47	14	710
1773178140	14.5	-0.34	-2.29	14.17	14.79	14	630
1773091740	14.84	0.12	0.82	14.42	14.95	14.17	62