Navi Imobiliario Total Return Fundos DE Investimento Imobiliario【NAVT11】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	-0.6	-0.804828973843	74.55	74.55	72.51	1008	73.19478977	FU
4	-1.28	-1.70144889007	75.23	76.76	72.17	828	74.1115062	FU
12	-2.48	-3.24479916263	76.43	79.95	72.17	588	75.38974365	FU
26	2.15	2.99442896936	71.8	79.95	71.2	667	75.28959624	FU
52	0.12	0.162535554653	73.83	79.95	67.21	726	72.72009934	FU
156	-8.05	-9.81707317073	82	99.87	58	1890	82.09206368	FU
260	-15.92	-17.714476466	89.87	99.87	58	2099	79.05241477	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
1781904600	73.95	0.7	0.96	73.09	74.28	73.09	293
1781818140	73.25	0.14	0.19	73.23	73.26	73.23	30
1781731740	73.11	-0.62	-0.84	73.73	74.29	73.11	844
1781645400	73.73	0.93	1.28	73.72	73.75	73.7	905
1781559000	72.8	-1.58	-2.12	72.51	74.48	72.51	2710
1781299800	74.38	-0.17	-0.23	74.55	74.55	73.65	553
1781213400	74.55	0.1	0.13	73.1	74.55	73.1	397
1781126940	74.45	0.76	1.03	73.3	74.45	73.3	537
1781040600	73.69	-0.01	-0.01	73.69	73.74	73	301
1780954140	73.7	-0.18	-0.24	74.55	74.55	72.17	663
1780695000	73.88	-1.36	-1.81	74	75.5	72.76	4377
1780522200	75.24	0.01	0.01	74.9	75.24	74.01	379
1780435800	75.23	-0.45	-0.59	75.69	75.69	74.99	589
1780349400	75.68	0.07	0.09	75.02	75.99	75.02	219
1780090200	75.61	0.57	0.76	75.8	76.03	75.58	151
1780003800	75.04	0.05	0.07	76.13	76.13	75.04	75
1779917400	74.99	-1.01	-1.33	76.76	76.76	74.99	970
1779830940	76	0.99	1.32	75.01	76.22	74.99	1304
1779744600	75.01	0.26	0.35	74.75	76.24	74.69	661
1779485400	74.75	-0.32	-0.43	75.23	75.23	74.62	70
1779398940	75.07	0.46	0.62	75.23	75.23	74.6	94
1779312600	74.61	-0.2	-0.27	74.82	75.45	74.05	387
1779226140	74.81	0.31	0.42	74.94	75.5	74.81	1074
1779139800	74.5	-2.11	-2.75	76.68	76.68	73.61	1340
1778880600	76.61	-0.95	-1.22	77.2	77.2	75.63	51
1778794140	77.56	1.34	1.76	76.98	77.56	76.24	465
1778707800	76.22	-0.27	-0.35	76.32	76.97	76.22	185
1778621400	76.49	-0.36	-0.47	76.63	76.85	76.21	320
1778535000	76.85	0.03	0.04	77	77	76.7	222
1778275800	76.82	-0.06	-0.08	77	77	76.41	476
1778189400	76.88	0.57	0.75	76.32	76.99	76.32	58
1778102940	76.31	-1.17	-1.51	76.15	77.31	76.15	577
1778016600	77.48	0.53	0.69	77.72	77.72	76.17	319
1777930200	76.95	0.15	0.20	76.74	77.5	76.27	510
1777584600	76.8	0	0.00	77.5	77.5	76.8	313
1777498140	76.8	-2.19	-2.77	77.5	77.68	75.56	2363
1777411800	78.99	2.16	2.81	77.61	79.95	77.2	187
1777325340	76.83	-0.47	-0.61	76.83	77.25	76.83	74
1777066200	77.3	0.48	0.62	76.55	77.56	76.55	242
1776979800	76.82	-0.32	-0.41	77.08	77.67	76.29	591
1776893400	77.14	0.07	0.09	77	77.5	77	206
1776720600	77.07	0.1	0.13	77.06	77.07	76.51	189
1776461400	76.97	-0.3	-0.39	76.27	77	76.27	865
1776375000	77.27	-0.2	-0.26	76.13	77.68	76.13	199
1776288600	77.47	-0.83	-1.06	77.69	77.7	77.47	282
1776202140	78.3	0.31	0.40	78.67	78.67	78.3	223
1776115800	77.99	0.36	0.46	77.65	77.99	77.65	140
1775856600	77.63	-1.36	-1.72	78.98	78.99	77.63	115
1775770200	78.99	1.39	1.79	77.5	79.01	77.07	284
1775683740	77.6	0.58	0.75	77.59	77.6	77.59	42
1775597340	77.02	-0.38	-0.49	77.43	77.43	77	232
1775511000	77.4	0.86	1.12	77.31	77.4	77.2	231
1775165400	76.54	-0.34	-0.44	76.88	76.88	76.51	920
1775078940	76.88	-0.21	-0.27	76.16	77.3	76.16	145
1774992540	77.09	1.07	1.41	76.28	77.65	76.28	880
1774906140	76.02	-1.95	-2.50	77.11	77.93	76.01	1759
1774647000	77.97	0.71	0.92	76.43	78	76.02	629
1774560540	77.26	0.38	0.49	77.21	78	76.5	1123
1774474140	76.88	-0.62	-0.80	77.5	77.69	76.67	173
1774387740	77.5	0.29	0.38	76.35	78.68	76.35	1291
1774301340	77.21	0.99	1.30	77.22	77.59	76.57	334