Fundo Invest Imobiliario Presidente Vargas【PRSV11】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	-0.05	-0.166389351082	30.05	30.5	30	152	30.33280263	FU
4	-0.38	-1.25082290981	30.38	35	30	61	30.60857402	FU
12	-2.9	-8.81458966565	32.9	35	30	39	30.73459713	FU
26	-4.39	-12.7653387613	34.39	38.7	30	140	32.81040868	FU
52	-15.42	-33.9498018494	45.42	45.43	29.65	94	33.34862986	FU
156	-53.51	-64.0761585439	83.51	89.44	29.65	54	46.35983152	FU
260	-109.9	-78.5561115082	139.9	155.98	29.65	52	73.15416694	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
1782941400	30.5	0.5	1.67	30	30.5	30	502
1782855000	30	-0.01	-0.03	30.01	30.01	30	217
1782768600	30.01	-0.04	-0.13	30.08	30.08	30.01	3
1782509400	30.05	0	0.00	30.06	30.06	30.05	17
1782423000	30.05	0.01	0.03	30.05	30.05	30.04	21
1782336540	30.04	-0.34	-1.12	30.05	30.05	30.04	26
1782250200	30.38	-0.62	-2.00	30.38	32	30.38	193
1782163800	31	0	0.00	31	31	31	0
1781904600	31	-0.8	-2.52	31	31	31	8
1781818140	31.8	-3.18	-9.09	34.28	34.28	31.8	3
1781731740	34.98	3.98	12.84	34.89	34.98	34.89	35
1781645400	31	-4	-11.43	31.02	31.03	31	17
1781559000	35	0.01	0.03	35	35	35	10
1781299800	34.99	1.99	6.03	34.99	34.99	34.99	1
1781213400	33	-1.49	-4.32	33	33.009999	33	3
1781126940	34.49	0.2	0.58	34.49	34.49	34.49	6
1781040600	34.29	-0.7	-2.00	34.29	34.29	34.29	4
1780954140	34.99	4.99	16.63	34.99	34.99	34.99	6
1780695000	30	-0.07	-0.23	30.38	30.38	30	29
1780522200	30.07	0	0.00	30.07	30.07	30.07	29
1780435800	30.07	0	0.00	30.07	30.07	30.07	0
1780349400	30.07	0.05	0.17	30.07	30.07	30.07	1
1780090200	30.02	-3.82	-11.29	33.159999	33.159999	30.02	10
1780003800	33.84	3.84	12.80	33.47	33.84	33.47	32
1779917400	30	-3.14	-9.47	33.14	33.14	30	8
1779830940	33.14	-0.68	-2.01	33.82	33.82	33.14	34
1779744600	33.82	3.82	12.73	30.3	33.83	30	17
1779485400	30	-3.93	-11.58	33.93	33.93	30	31
1779399000	33.93	0	0.00	33.93	33.93	33.93	0
1779312600	33.93	-0.02	-0.06	33.93	33.93	33.93	5
1779226140	33.95	0.01	0.03	33.95	33.95	33.95	4
1779139800	33.94	0	0.00	33.259999	33.94	33.259999	2
1778880600	33.94	3.94	13.13	33.94	33.94	33.94	15
1778794140	30	0	0.00	30.01	30.01	30	100
1778707800	30	-1.98	-6.19	30.01	30.02	30	11
1778621400	31.98	0	0.00	31.98	31.98	31.98	0
1778535000	31.98	0	0.00	31.98	31.98	31.98	10
1778275800	31.98	1.91	6.35	31.97	31.98	31.97	9
1778189400	30.07	-1.91	-5.97	31.98	31.98	30.07	39
1778102940	31.98	0.01	0.03	30.02	31.98	30.02	33
1778016600	31.97	1.96	6.53	31.97	31.97	31.97	7
1777930200	30.01	0.01	0.03	30.01	30.01	30.01	6
1777584600	30	0	0.00	30.03	30.03	30	44
1777498200	30	0	0.00	30	30	30	0
1777411800	30	-0.01	-0.03	30	30.31	30	186
1777325340	30.01	-0.88	-2.85	30.5	30.5	30.01	13
1777066200	30.89	0.38	1.25	31.89	31.9	30.89	26
1776979800	30.51	-0.97	-3.08	30.51	30.51	30.51	10
1776893400	31.48	0.26	0.83	31.54	32.39	31.48	8
1776720600	31.22	-2.61	-7.72	33.83	33.83	30.09	43
1776461400	33.83	3.8	12.65	30.03	33.83	30.03	15
1776375000	30.03	-0.66	-2.15	30.06	30.06	30.03	94
1776288600	30.69	0	0.00	30.51	30.69	30.5	11
1776202140	30.69	0.64	2.13	30.51	30.69	30.51	18
1776115800	30.05	-3.83	-11.30	33.85	33.86	30.05	11
1775856600	33.88	0.9	2.73	33	33.88	33	5
1775770200	32.979999	-0.12	-0.36	32.9	32.979999	32.9	35
1775683740	33.1	0.09	0.27	33.35	33.35	33.049999	29
1775597340	33.009999	3.01	10.03	33.1	33.1	33.009999	27
1775511000	30	-3.46	-10.34	30	35.96	30	547
1775165400	33.46	-0.52	-1.53	34.32	34.32	33.46	2