Octo Fundo De Investimento Imobiliario【OCRE11】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	-0.37	-0.510344827586	72.5	72.5	65	49	72.49025381	FU
4	-5.26	-6.79674376534	77.39	77.47	65	218	76.3386522	FU
12	-7.87	-9.8375	80	92.5	65	211	78.56585514	FU
26	-0.87	-1.19178082192	73	99.99	65	261	78.76077589	FU
52	-11.86	-14.1207286582	83.99	104	65	336	78.33820009	FU
156	-31.87	-30.6442307692	104	106	65	332	90.19290452	FU
260	-28.87	-28.5841584158	101	108	65	377	91.87314768	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
1782941400	72.49	0	0.00	72.49	72.49	72.49	0
1782855000	72.49	0	0.00	72.49	72.49	72.49	39
1782768600	72.49	0	0.00	72.49	72.49	72.49	3
1782509400	72.49	-0.01	-0.01	72.5	72.5	70.03	150
1782423000	72.5	0.5	0.69	72.5	72.5	72.5	5
1782336540	72	-4	-5.26	73.01	73.5	71	286
1782250200	76	3	4.11	76.97	76.98	76	448
1782163800	73	-4.35	-5.62	77.34	77.34	72	90
1781904600	77.35	-0.05	-0.06	75.02	77.35	72.1	383
1781818140	77.4	0	0.00	77.4	77.4	77.4	0
1781731740	77.4	0	0.00	77.39	77.4	77.39	20
1781645400	77.4	-0.06	-0.08	77.4	77.4	75	466
1781559000	77.46	0.01	0.01	77.45	77.46	77.44	199
1781299800	77.45	-0.02	-0.03	77.45	77.45	77.45	240
1781213340	77.47	0	0.00	77.47	77.47	77.47	0
1781126940	77.47	0.01	0.01	77.45	77.47	75	474
1781040600	77.46	0.06	0.08	77.45	77.46	77.4	402
1780954140	77.4	-0.06	-0.08	77.39	77.46	77.39	67
1780695000	77.46	0	0.00	77.46	77.46	77.46	0
1780522200	77.46	0	0.00	77.46	77.46	77.46	0
1780435800	77.46	-0.03	-0.04	77.46	77.46	77.46	1
1780349400	77.49	-0.39	-0.50	77.49	77.49	77.49	91
1780090200	77.88	2.88	3.84	77.88	77.88	77.88	1
1780003800	75	-2.5	-3.23	76.01	77.98	75	294
1779917400	77.5	0.42	0.54	76.01	77.5	76	19
1779831000	77.08	0	0.00	77.08	77.08	77.08	0
1779744600	77.08	0	0.00	77.08	77.08	77.08	0
1779485400	77.08	0	0.00	77.08	77.08	77.08	0
1779399000	77.08	0	0.00	77.08	77.08	77.08	0
1779312600	77.08	-0.91	-1.17	77.09	77.09	77.08	5
1779226140	77.99	1.12	1.46	77.88	78	77.88	160
1779139800	76.87	0	0.00	76.87	76.87	76.87	0
1778880600	76.87	-1.12	-1.44	76.87	76.87	76.87	44
1778794140	77.99	-0.01	-0.01	77.99	78	77.99	29
1778707800	78	0.1	0.13	77.89	78	77.89	995
1778621400	77.9	-0.08	-0.10	72.01	77.9	72.01	2
1778535000	77.98	0	0.00	77.98	77.98	77.98	0
1778275800	77.98	0	0.00	77.98	77.98	77.98	0
1778189400	77.98	-1.02	-1.29	79.48	79.48	76.99	194
1778102940	79	1.01	1.30	77.97	79.5	77.97	201
1778016600	77.99	0.49	0.63	76.61	77.99	75	203
1777930200	77.5	0.2	0.26	77.5	77.5	77.46	25
1777584600	77.3	-0.8	-1.02	78.1	79.98	75	665
1777498140	78.1	-0.9	-1.14	80	80	78.1	119
1777411800	79	-2.65	-3.25	80.74	80.74	78	624
1777325340	81.65	0.77	0.95	81.87	82	81.65	190
1777066200	80.88	-0.12	-0.15	80.01	80.88	79.01	52
1776979800	81	-0.9	-1.10	80.5	81.9	80.4	382
1776893400	81.9	0.9	1.11	81	82	81	117
1776720600	81	-4	-4.71	84	84	80.55	384
1776461400	85	-0.04	-0.05	86	86	85	34
1776375000	85.04	3.05	3.72	82	92.5	82	203
1776288600	81.99	1.79	2.23	80.2	82	80.2	8
1776202140	80.2	-12.17	-13.18	85	85	80	392
1776115800	92.37	0	0.00	92.37	92.37	92.37	0
1775856600	92.37	0	0.00	92.37	92.37	92.37	0
1775770200	92.37	12.37	15.46	80	92.37	79.99	351
1775683740	80	-3.98	-4.74	84	84	80	412
1775597340	83.98	4.08	5.11	79.99	83.98	79.91	1187
1775511000	79.9	6.7	9.15	78.87	80	78.87	1152
1775165400	73.2	-6.8	-8.50	76.02	79.99	73.2	186