Rb Capital Desenvolvimento Residencial Iv Fundo DE Inv Imob【RBIR11】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	0.63	0.856094578068	73.59	78.08	72.01	137	73.94903367	FU
4	-5.75	-7.19019632362	79.97	79.97	72.01	2449	78.54490402	FU
12	-9.44	-11.2837676309	83.66	83.78	72.01	2307	79.52915095	FU
26	-18.96	-20.3477141017	93.18	94.23	72.01	2219	85.42801518	FU
52	-14.68	-16.512935883	88.9	99.22	72.01	2046	88.42174051	FU
156	-5.58	-6.99248120301	79.8	99.22	72.01	1694	86.067705	FU
260	-1.83	-2.40631163708	76.05	99.22	56.52	1328	82.17089192	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
1783546200	74.22	-0.43	-0.58	74.75	74.75	72.01	4120
1783459800	74.65	-0.19	-0.25	74.9	74.9	74.65	23
1783373400	74.84	-0.05	-0.07	73.6	74.84	73.5	103
1783114200	74.89	-0.09	-0.12	74.9	74.9	74.6	66
1783027740	74.98	1.38	1.88	74.97	74.98	74.97	1
1782941400	73.6	-5.75	-7.25	73.59	78.08	73.58	490
1782855000	79.35	0.2	0.25	79.2	79.35	78.6	1153
1782768600	79.15	-0.21	-0.26	78.05	79.36	78.05	186
1782509400	79.36	1.26	1.61	78.1	79.36	78.1	806
1782423000	78.1	-0.9	-1.14	79.58	79.58	78.02	1297
1782336540	79	0.49	0.62	78.58	79	78.5	403
1782250200	78.51	-0.49	-0.62	78.01	79.55	78.01	2200
1782163800	79	-0.62	-0.78	79	79.6	79	1156
1781904600	79.62	1.44	1.84	79.6	79.62	79	5214
1781818140	78.18	0	0.00	78.2	78.2	78.01	122
1781731740	78.18	-1.48	-1.86	79.62	79.62	78.03	535
1781645400	79.66	1.34	1.71	79.71	79.71	79.66	1029
1781559000	78.32	-1.12	-1.41	79.73	79.73	78.32	30017
1781299800	79.44	1.86	2.40	78.78	79.7	78	3006
1781213400	77.58	-2.19	-2.75	79.76	79.8	77.34	1138
1781126940	79.77	-0.11	-0.14	79.97	79.97	79.77	25
1781040600	79.88	1.99	2.55	77.96	79.93	77.01	32365
1780954140	77.89	0.86	1.12	75.5	77.96	75.2	3629
1780695000	77.03	0	0.00	77.03	77.03	77.03	0
1780522200	77.03	-1.15	-1.47	78.19	78.19	77	1330
1780435800	78.18	0	0.00	78.2	78.22	78.18	4520
1780349400	78.18	0	0.00	78.18	78.2	78.18	534
1780090200	78.18	0	0.00	78.17	78.18	78.17	65
1780003800	78.18	-1.71	-2.14	77.08	79	77.02	2622
1779917400	79.89	-0.09	-0.11	79.89	79.89	79.87	1048
1779830940	79.98	0.01	0.01	79.9	79.98	79	47
1779744600	79.97	0.6	0.76	79.37	79.99	77	6553
1779485340	79.37	0	0.00	79.37	79.37	79.37	0
1779398940	79.37	-0.63	-0.79	80.79	80.79	79.37	3
1779312600	80	0	0.00	80	80	80	100
1779226140	80	-0.55	-0.68	80.78	80.78	79.82	24
1779139800	80.55	0.55	0.69	80.54	80.55	80.54	27
1778880600	80	0.72	0.91	80.49	80.5	80	265
1778794140	79.28	-0.91	-1.13	80.19	80.19	79.02	212
1778707800	80.19	0.69	0.87	79.51	81.49	79.5	3133
1778621400	79.5	-0.5	-0.63	79.23	79.5	79.22	572
1778535000	80	-0.04	-0.05	80.7	80.7	80	1039
1778275800	80.04	-0.17	-0.21	80.04	80.19	80.04	212
1778189400	80.21	-1.76	-2.15	81.51	81.51	80.21	9
1778102940	81.97	1.64	2.04	82.18	82.18	81.6	8
1778016600	80.33	-1.42	-1.74	80.47	81.86	80.15	1671
1777930200	81.75	-0.43	-0.52	81.8	81.8	80.97	2489
1777584600	82.18	-0.7	-0.84	82	83.37	82	128
1777498140	82.88	0.84	1.02	83.37	83.37	82	153
1777411800	82.04	0.04	0.05	82.01	83.35	82.01	1574
1777325340	82	-0.15	-0.18	81.82	83.75	81.82	2198
1777066200	82.15	-0.65	-0.79	82.71	82.71	82.15	6147
1776979800	82.8	0.49	0.60	82.8	82.8	82.7	4500
1776893400	82.31	-0.87	-1.05	82.31	82.31	82.31	1
1776720600	83.18	0	0.00	83.77	83.77	83.18	103
1776461400	83.18	-0.02	-0.02	83.28	83.28	83.18	61
1776375000	83.2	0.21	0.25	83.78	83.78	83.2	58
1776288600	82.99	-0.71	-0.85	83.66	83.78	82.99	489
1776202140	83.7	-0.1	-0.12	82.12	83.75	82.12	23
1776115800	83.8	1.15	1.39	83.1	83.8	81.79	4838
1775856600	82.65	0.75	0.92	82.65	82.65	82.64	18
1775770200	81.9	-0.1	-0.12	82	82.73	81.5	383