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	0.51	0.806962025316	63.2	69.8	62.23	208	64.94517274	FU
4	-3.22	-4.81099656357	66.93	69.8	57	352	64.39051202	FU
12	-0.84	-1.30131680868	64.55	83.74	57	3684	73.82085118	FU
26	-2.8	-4.20989324914	66.51	83.74	57	2709	69.81507859	FU
52	-9.29	-12.7260273973	73	83.74	57	2701	68.09216169	FU
156	2.57	4.20346745175	61.14	83.74	46.41	4155	60.29371883	FU
260	-28.19	-30.6746463547	91.9	95.89	46.1	3653	64.85041984	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
1783114200	63.71	-0.78	-1.21	64.489999	64.489999	63.65	278
1783027740	64.489999	1.38	2.19	66.89	66.989999	64.489999	38
1782941400	63.11	0.11	0.17	63.64	65	63.11	110
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