Newport Logistica Fundo DE Investimento Imobiliario【NEWL11】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	-1.37	-1.23646209386	110.8	110.8	105.12	1256	110.16500896	FU
4	3.55	3.35285228561	105.88	114.99	105.02	711	108.91877349	FU
12	-6.8	-5.85046889787	116.23	116.36	96	2530	107.38073523	FU
26	-1.57	-1.41441441441	111	129.9	96	12880	115.57084651	FU
52	7.46	7.31587721879	101.97	129.9	96	8324	113.17447368	FU
156	7.7	7.56905534257	101.73	129.9	84.99	7345	110.16221403	FU
260	4.52	4.30845486608	104.91	129.9	84.99	5351	108.04084893	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
1781126940	110	-0.2	-0.18	109.99	110	105.12	1968
1781040600	110.2	0	0.00	109.29	110.65	108.12	1040
1780954140	110.2	-0.51	-0.46	109.99	110.43	107.74	1590
1780695000	110.71	-0.09	-0.08	110.8	110.8	108.02	427
1780522200	110.8	0.12	0.11	109.45	110.8	109.45	392
1780435800	110.68	0.68	0.62	114.99	114.99	109.52	443
1780349400	110	-0.8	-0.72	111.91	111.91	108.92	331
1780090200	110.8	0.1	0.09	110.69	110.8	109.23	196
1780003800	110.7	-0.18	-0.16	108	110.7	108	922
1779917400	110.88	1.36	1.24	107.32	110.88	107.32	203
1779830940	109.52	0.22	0.20	109.52	109.52	108.17	462
1779744600	109.3	1.42	1.32	108.96	110	106.03	760
1779485400	107.88	0.88	0.82	105.22	107.88	105.22	780
1779398940	107	0.6	0.56	106.5	107	105.56	484
1779312600	106.4	0	0.00	105.09	106.4	105.08	526
1779226140	106.4	0.41	0.39	105.5	106.41	105.02	865
1779139800	105.99	-0.54	-0.51	105.36	106.75	105.36	663
1778880600	106.53	0.38	0.36	106.9	106.9	105.35	339
1778794140	106.15	0.27	0.26	105.88	106.15	105.11	1127
1778707800	105.88	0.14	0.13	105.74	106.2	104.62	784
1778621400	105.74	0	0.00	105.74	105.74	104.62	675
1778535000	105.74	-0.38	-0.36	105.55	106.04	105.01	979
1778275800	106.12	0.12	0.11	106.01	106.15	105.15	482
1778189400	106	1	0.95	105	106	104.63	5474
1778102940	105	0.59	0.57	104.6	106	104.6	1289
1778016600	104.41	-1.84	-1.73	104.2	105.99	104.2	580
1777930200	106.25	0	0.00	106.25	106.25	102.9	1672
1777584600	106.25	-0.75	-0.70	107.47	107.49	106.07	2879
1777498140	107	0.5	0.47	106.5	107	106.33	2427
1777411800	106.5	-0.5	-0.47	107	107	106.5	2287
1777325340	107	-0.47	-0.44	106.56	107.4	106.56	1096
1777066200	107.47	0.47	0.44	106.57	107.5	106.57	1123
1776979800	107	0	0.00	106.56	107	106.56	1037
1776893400	107	-0.86	-0.80	106.5	107.07	106.5	17386
1776720600	107.86	0.76	0.71	106.5	107.9	106.5	1059
1776461400	107.1	-0.11	-0.10	107.51	107.51	106.52	616
1776375000	107.21	-0.44	-0.41	107.65	107.65	106.61	196
1776288600	107.65	0.14	0.13	106.6	107.65	106.6	841
1776202140	107.51	-0.17	-0.16	107.68	107.68	106.5	1057
1776115800	107.68	1.38	1.30	105.5	107.68	105.39	2686
1775856600	106.3	-0.05	-0.05	106.35	106.4	105.3	1014
1775770200	106.35	0.35	0.33	105.62	106.35	105.6	861
1775683740	106	0.41	0.39	105.59	106	104.4	800
1775597340	105.59	-0.68	-0.64	105.35	106.27	105	2043
1775511000	106.27	-0.43	-0.40	105	106.27	104.78	2802
1775165400	106.7	-0.23	-0.22	106.9	106.9	105.03	1043
1775078940	106.93	-0.03	-0.03	104.02	106.93	104.02	918
1774992540	106.96	1.96	1.87	104.02	109.14	104	3808
1774906140	105	0.4	0.38	104.6	105	104.2	1222
1774647000	104.6	0.6	0.58	104	104.69	104	1112
1774560540	104	0.98	0.95	103.04	104.89	103.03	3488
1774474140	103.02	0.32	0.31	102.7	104	96	7559
1774387740	102.7	-8.9	-7.97	111	111.01	102.02	22034
1774301340	111.6	-0.9	-0.80	112	112.27	111.6	2571
1774042200	112.5	-2.26	-1.97	112.62	113.19	112.05	25577
1773955740	114.76	-2.14	-1.83	116.23	116.36	109.7	4702
1773869400	116.9	0	0.00	116.9	116.9	116.25	306
1773782940	116.9	-0.3	-0.26	117.2	117.2	116.1	411
1773696540	117.2	0	0.00	116.04	117.2	116.04	1363
1773437400	117.2	0.2	0.17	118	119.1	117.01	3253
1773351000	117	-0.7	-0.59	117.7	118.15	116	2372
1773264540	117.7	-0.93	-0.78	118.63	119.1	117.07	639