Fundo DE Investimento Imobiliario Rec Logistica【RELG11】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	0.44	0.696202531646	63.2	69.8	62.23	298	65.19032438	FU
4	-2.33	-3.53190844323	65.97	69.8	57	419	64.67047255	FU
12	-1.18	-1.82042579451	64.82	83.74	57	3770	73.61217088	FU
26	-2.07	-3.15020544818	65.71	83.74	57	2736	69.81184774	FU
52	-7.56	-10.6179775281	71.2	83.74	57	2711	68.11098259	FU
156	2.5	4.08897612038	61.14	83.74	46.41	4168	60.29033766	FU
260	-28.37	-30.8336050429	92.01	95.89	46.1	3660	64.88361073	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
1782855000	63	0.55	0.88	63.45	68.85	62.23	218
1782768600	62.45	-7.35	-10.53	69	69	62.44	359
1782509400	69.8	6.3	9.92	63.2	69.8	63.2	317
1782423000	63.5	0	0.00	63.5	63.5	63.5	0
1782336600	63.5	0	0.00	63.5	63.5	63.5	0
1782250200	63.5	0	0.00	63.5	63.5	63.5	0
1782163800	63.5	0	0.00	63.5	63.5	63.5	0
1781904600	63.5	0	0.00	63.5	63.5	63.5	0
1781818200	63.5	0	0.00	63.5	63.5	63.5	0
1781731800	63.5	0	0.00	63.5	63.5	63.5	0
1781645400	63.5	0	0.00	63.5	63.5	63.5	0
1781559000	63.5	0	0.00	63.5	63.5	63.5	0
1781299800	63.5	1.42	2.29	64	64	57	1222
1781213400	62.08	-0.43	-0.69	62.51	62.51	62.08	65
1781126940	62.51	-1.99	-3.09	63.51	63.51	62.18	404
1781040600	64.5	-0.8	-1.23	0.09	64.5	64.39	190
1780954140	65.3	-1.3	-1.95	66.599999	66.599999	65.2	528
1780695000	66.599999	0.01	0.02	66.93	66.93	66.099999	416
1780522200	66.59	0.86	1.31	65.97	66.67	65.489999	471
1780435800	65.73	0.24	0.37	65.53	66.59	65.53	277
1780349400	65.489999	0	0.00	65.81	66.599999	65.47	118
1780090200	65.489999	-1.12	-1.68	66.62	66.62	64.58	461
1780003800	66.61	0.35	0.53	66.269999	67.79	65.2	400
1779917400	66.26	-1.14	-1.69	67.01	68.18	66.26	185
1779830940	67.4	-0.75	-1.10	68.21	68.79	67.4	622
1779744600	68.15	0	0.00	68.15	71.88	68.15	669
1779485400	68.15	-5.36	-7.29	75.48	75.48	64.09	1969
1779398940	73.51	-5.71	-7.21	77.72	78.21	73.51	1341
1779312600	79.22	-0.75	-0.94	79.95	80.1	77.69	1424
1779226140	79.97	-0.93	-1.15	81.36	81.61	77.53	6871
1779139800	80.9	0.88	1.10	80.49	81.6	80.49	1503
1778880600	80.02	-0.98	-1.21	80.2	83.74	80	11834
1778794140	81	1.16	1.45	79.21	81	78.5	13065
1778707800	79.84	1.69	2.16	78.15	80	77.5	8350
1778621400	78.15	-1.39	-1.75	78.11	81.49	75.83	11145
1778535000	79.54	3.04	3.97	74.01	79.99	74	5475
1778275800	76.5	3.35	4.58	72	76.5	72	3032
1778189400	73.15	1.75	2.45	72.92	76	71.86	19309
1778102940	71.4	-0.16	-0.22	71.03	72.5	70.24	5443
1778016600	71.56	-0.96	-1.32	72.3	72.87	71.19	2039
1777930200	72.52	2.05	2.91	70.64	73	70.64	7718
1777584600	70.47	-0.33	-0.47	71.51	71.51	70.41	898
1777498140	70.8	-0.21	-0.30	71.73	71.73	70.37	716
1777411800	71.01	-0.14	-0.20	71.86	71.87	69.5	3821
1777325340	71.15	-0.41	-0.57	72.42	73.37	70.64	2278
1777066200	71.56	0.55	0.77	71.74	72.2	68.51	2747
1776979800	71.01	-3.49	-4.68	74.47	74.47	70.99	5475
1776893400	74.5	1.7	2.34	72.8	77	71	7645
1776720600	72.8	1.8	2.54	70.99	73.99	70.99	7805
1776461400	71	2.3	3.35	68.41	72.81	67.91	12840
1776375000	68.7	4.14	6.41	64.51	68.7	64.51	15676
1776288600	64.56	0.5	0.78	64.7	65.73	64.05	2551
1776202140	64.06	-0.23	-0.36	64.2	65.04	64.05	2685
1776115800	64.29	0.78	1.23	63.99	65.5	63.51	1011
1775856600	63.51	-1.05	-1.63	64.55	64.55	63.36	3101
1775770200	64.56	-0.39	-0.60	64.15	65	63.01	3122
1775683740	64.95	0.13	0.20	64.819999	65.34	64.8	1171
1775597340	64.819999	-0.88	-1.34	65.709999	65.709999	62.02	3269
1775511000	65.7	1.51	2.35	64.19	65.81	64.19	8531
1775165400	64.19	0.33	0.52	63.99	64.64	63.09	2142
1775078940	63.86	0.75	1.19	63.12	63.89	62.73	2561