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	-2.5	-3.00625300625	83.16	83.16	80.33	5184	81.47291281	FU
4	-4.14	-4.8820754717	84.8	85	80.33	7080	82.86215158	FU
12	-10.66	-11.6732369689	91.32	92.45	80.11	15634	84.29853844	FU
26	-4.8	-5.61666276621	85.46	95	80.11	15781	88.20405084	FU
52	0.39	0.485860221752	80.27	95	75.21	11836	86.47883105	FU
156	-5.86	-6.77300046232	86.52	100	60.12	9297	84.24301061	FU
260	-26.81	-24.9464966968	107.47	108.79	60.12	8459	85.61785418	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1773955740	91.16	-0.76	-0.83	92.2	92.2	91.16	4017
1773869400	91.92	0.42	0.46	91.31	92.22	91.31	3073
1773782940	91.5	-0.37	-0.40	91.95	92	91.5	2222
1773696540	91.87	0.56	0.61	91.32	91.93	91.32	4617
1773437400	91.31	0.45	0.50	91.5	92.18	90.4	11090
1773351000	90.86	-0.64	-0.70	91.5	91.9	90.85	2542
1773264540	91.5	0	0.00	91.53	92.23	91.08	5237
1773178140	91.5	-0.02	-0.02	91.52	92	91.3	3981
1773091740	91.52	-0.71	-0.77	91.77	91.77	90.96	5470