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	4.22	14.0339208513	30.07	34.99	30	21	30.49953125	FU
4	4.28	14.2619126958	30.01	34.99	30	21	31.28517964	FU
12	-3.69	-9.71563981043	37.98	37.98	30	52	31.58954728	FU
26	1.23	3.72050816697	33.06	38.92	30	145	33.04612224	FU
52	-8.35	-19.5825515947	42.64	47.92	29.65	90	33.62216687	FU
156	-57.71	-62.7282608696	92	92	29.65	55	48.40524314	FU
260	-108.71	-76.020979021	143	155.98	29.65	53	76.06612475	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078940	33.98	2.93	9.44	31.37	33.98	30	427
1774992540	31.05	0	0.00	31.05	31.05	31.05	0
1774906140	31.05	-0.3	-0.96	34.47	34.5	31.05	140
1774646940	31.35	0	0.00	31.35	31.35	31.35	0
1774560540	31.35	-1.36	-4.16	31.37	31.37	31.35	2
1774474140	32.71	-0.3	-0.91	31.36	34.93	31.36	318
1774387740	33.009999	-1.01	-2.97	34.01	34.01	33.009999	12
1774301340	34.02	1.64	5.06	37.92	37.92	34.02	11
1774042200	32.38	-5.59	-14.72	37.98	37.98	32.38	7
1773955740	37.97	5.45	16.76	37.98	37.98	37.97	17
1773869400	32.52	0	0.00	32.52	32.52	32.52	0
1773783000	32.52	0	0.00	32.52	32.52	32.52	0
1773696600	32.52	0	0.00	32.52	32.52	32.52	0
1773437400	32.52	0	0.00	32.52	32.52	32.52	0
1773351000	32.52	0.19	0.59	32.509999	37.99	32.5	20
1773264540	32.33	0.02	0.06	32.31	35	32.299999	25
1773178140	32.31	0.07	0.22	32.31	32.31	32.31	6