Rbr Log - Fundo DE Investimento Imobiliario【RBRL11】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	-0.96	-1.20967741935	79.36	80.5	77.53	5703	79.24414934	FU
4	-4.13	-5.0042408821	82.53	83.29	77.53	5651	81.00633061	FU
12	-13.5	-14.6898803047	91.9	92.38	77.53	15847	83.72081064	FU
26	-9.52	-10.8280254777	87.92	95	77.53	15391	88.08376953	FU
52	0.92	1.18740320083	77.48	95	76.04	11602	86.67925744	FU
156	-9.27	-10.5737424433	87.67	100	60.12	9259	84.17982304	FU
260	-25.16	-24.2950946311	103.56	108.79	60.12	8436	85.44519002	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
1781904600	78.4	-0.29	-0.37	78.4	78.67	77.53	6223
1781818140	78.69	-0.21	-0.27	78.52	78.85	77.9	5476
1781731740	78.9	-0.55	-0.69	79.46	79.46	78.5	8539
1781645400	79.45	-0.05	-0.06	79.5	79.5	79.04	3053
1781559000	79.5	-0.82	-1.02	80.32	80.5	78.76	8498
1781299800	80.32	1.56	1.98	79.36	80.32	79.36	2947
1781213400	78.76	-0.91	-1.14	79	80	78.41	7306
1781126940	79.67	-0.53	-0.66	80.52	80.52	79.2	2925
1781040600	80.2	-0.46	-0.57	80.66	80.7	79.51	6923
1780954140	80.66	-0.74	-0.91	81.4	81.4	80.52	3386
1780695000	81.4	-0.17	-0.21	81.57	81.57	80.33	4340
1780522200	81.57	0.07	0.09	81.96	81.96	81.49	5736
1780435800	81.5	0.21	0.26	81.48	81.98	81.33	8140
1780349400	81.29	-1.71	-2.06	83.16	83.16	80.71	2520
1780090200	83	0.47	0.57	82.5	83	82.12	3476
1780003800	82.53	0.03	0.04	82.5	82.95	82.33	1939
1779917400	82.5	-0.24	-0.29	82.32	82.51	82	4158
1779830940	82.74	-0.27	-0.33	83.01	83.01	82	14589
1779744600	83.01	0.07	0.08	82.95	83.29	82.74	4372
1779485400	82.94	0.21	0.25	82.53	82.95	82.51	9049
1779398940	82.73	0.23	0.28	82.53	82.89	82.32	2037
1779312600	82.5	-1.71	-2.03	83.38	83.78	81.62	27388
1779226140	84.21	1.71	2.07	82.5	84.21	82.5	9337
1779139800	82.5	-1.32	-1.57	83.8	83.8	82.5	3109
1778880600	83.82	-0.81	-0.96	84.69	84.69	82.97	8655
1778794140	84.63	1.63	1.96	83.19	85	82.74	5814
1778707800	83	-1	-1.19	83.99	84	82.14	6749
1778621400	84	0.62	0.74	83.16	84	83.11	5402
1778535000	83.38	-1.42	-1.67	84.8	84.89	82.94	7710
1778275800	84.8	-0.2	-0.24	85	85	84.5	5863
1778189400	85	0.96	1.14	84.48	85	84.27	4925
1778102940	84.04	-1.1	-1.29	85	85.36	84.04	5673
1778016600	85.14	0.39	0.46	84.75	85.14	84.05	5961
1777930200	84.75	-0.25	-0.29	85	85	84.3	4738
1777584600	85	-0.1	-0.12	85.1	85.58	84.4	83892
1777498140	85.1	0.6	0.71	84.92	85.1	83.62	10374
1777411800	84.5	-0.65	-0.76	85.15	85.36	84.26	5185
1777325340	85.15	-0.57	-0.66	85.63	85.99	84.3	10171
1777066200	85.72	-0.61	-0.71	86.34	86.49	84.7	12920
1776979800	86.33	0.83	0.97	85.21	86.39	85	11812
1776893400	85.5	-0.18	-0.21	85.68	86.45	83.82	32061
1776720600	85.68	1.9	2.27	83.77	85.68	83	16848
1776461400	83.78	2.09	2.56	81.69	83.89	81.69	10678
1776375000	81.69	1.3	1.62	80.15	81.99	80.11	14052
1776288600	80.39	-1.31	-1.60	81.7	81.88	80.11	23912
1776202140	81.7	0.19	0.23	81.5	82	80.59	69743
1776115800	81.51	-1.49	-1.80	82.9	82.9	81.06	28254
1775856600	83	-1.21	-1.44	84	84	82.94	196441
1775770200	84.21	-2.71	-3.12	86.29	86.29	83.54	52328
1775683740	86.92	-2.78	-3.10	89.93	90.16	86.71	60622
1775597340	89.7	-0.27	-0.30	89.89	90.39	89.7	3314
1775511000	89.97	0.08	0.09	89.89	90.33	89.77	8582
1775165400	89.89	-0.04	-0.04	90.15	90.15	89.63	4064
1775078940	89.93	-0.18	-0.20	90.17	90.7	89.62	6983
1774992540	90.11	-1.02	-1.12	91.5	91.5	90.04	5618
1774906140	91.13	-0.17	-0.19	91.31	91.5	91.04	2391
1774647000	91.3	0.3	0.33	91.9	92.38	91.03	6443
1774560540	91	-0.29	-0.32	91.35	91.68	91	2544
1774474140	91.29	-0.85	-0.92	91.5	92.29	91.28	3687
1774387740	92.14	0.28	0.30	92.23	92.45	91.54	4482
1774301340	91.86	0.09	0.10	92	92.45	91.57	7303
1774042200	91.77	0.61	0.67	91.54	92.09	91.4	5185