Riza Akin Fundo DE Investimento Imobiliario - FII【RZAK11】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	0.88	1.08481262327	81.12	82.25	80.67	12146	81.56697718	FU
4	0.19	0.232245446767	81.81	83.6	79	15885	80.82217955	FU
12	-2.64	-3.1190926276	84.64	86.06	79	18003	83.06398779	FU
26	-2.94	-3.46126677655	84.94	87.67	79	18893	84.29291773	FU
52	-0.2	-0.243309002433	82.2	87.67	79	18509	82.91402325	FU
156	-11.48	-12.2807017544	93.48	95.23	68.01	26748	84.7038416	FU
260	-12.1	-12.8586609989	94.1	105	68.01	24968	88.62474106	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
1783632600	82	0.55	0.68	81.45	82.25	81.3	10448
1783546200	81.45	0.22	0.27	81.9	81.99	81.3	8387
1783459800	81.23	-0.56	-0.68	82.05	82.08	81.21	9269
1783373400	81.79	-0.41	-0.50	82.2	82.2	81.18	12218
1783114200	82.2	0.99	1.22	81.21	82.2	81.21	12519
1783027740	81.21	0.09	0.11	81.12	81.58	80.67	18335
1782941400	81.12	0.78	0.97	80.3	81.38	80	13933
1782855000	80.34	-0.35	-0.43	80.69	80.69	80.21	12305
1782768600	80.69	0.62	0.77	79.86	80.69	79.86	10897
1782509400	80.07	0.32	0.40	80	80.75	79.7	14516
1782423000	79.75	0.59	0.75	79.15	80.48	79	10603
1782336540	79.16	-0.49	-0.62	79.67	79.96	79.01	19698
1782250200	79.65	-0.88	-1.09	80.03	80.4	79.03	23099
1782163800	80.53	0.13	0.16	80.4	80.81	80.15	23517
1781904600	80.4	0.44	0.55	79.96	80.4	79.93	9785
1781818140	79.96	-0.14	-0.17	80.1	80.49	79.94	27552
1781731740	80.1	-0.76	-0.94	80.68	81.18	80.04	20168
1781645400	80.86	-2.18	-2.63	82.12	82.12	80.72	25932
1781559000	83.04	0.23	0.28	82.84	83.6	82.75	16781
1781299800	82.81	0.35	0.42	83.29	83.42	82.55	14459
1781213400	82.46	0.65	0.79	81.81	82.6	81.81	13726
1781126940	81.81	-1.24	-1.49	83.05	83.15	81.6	34391
1781040600	83.05	-0.79	-0.94	83.94	84	82.9	17415
1780954140	83.84	-0.07	-0.08	83.93	84.11	83.68	13431
1780695000	83.91	0.01	0.01	83.61	84.29	83.61	16216
1780522200	83.9	-0.11	-0.13	84.02	84.81	83.86	16572
1780435800	84.01	0.45	0.54	83.56	84.02	83.56	8446
1780349400	83.56	-0.04	-0.05	83.5	83.87	83.11	21222
1780090200	83.6	0.58	0.70	83.42	83.69	82.74	16174
1780003800	83.02	-0.54	-0.65	83.7	83.75	82.88	12243
1779917400	83.56	0.74	0.89	83.5	83.89	83.25	20282
1779830940	82.82	-0.15	-0.18	83	83.39	82.64	13993
1779744600	82.97	0.09	0.11	82.9	83.45	82.9	18113
1779485400	82.88	0.03	0.04	82.85	83.48	82.31	12730
1779398940	82.85	-0.15	-0.18	82.74	83.38	82.52	19858
1779312600	83	1.15	1.41	81.5	83.1	81.49	17376
1779226140	81.85	-0.48	-0.58	82	82.38	81.51	27085
1779139800	82.33	-2.95	-3.46	84.17	84.17	81.75	51509
1778880600	85.28	0.69	0.82	84.6	85.58	84.44	24723
1778794140	84.59	0.54	0.64	84.73	85.12	84.24	23042
1778707800	84.05	-0.57	-0.67	84.52	84.52	84.04	18678
1778621400	84.62	-0.31	-0.37	84.87	85	84.41	20041
1778535000	84.93	-0.75	-0.88	85.48	85.77	84.87	25676
1778275800	85.68	0.36	0.42	85.33	85.7	85.33	13275
1778189400	85.32	-0.48	-0.56	85.8	85.96	85.2	16334
1778102940	85.8	0.3	0.35	85.66	85.9	85.56	16049
1778016600	85.5	-0.25	-0.29	85.72	85.72	85.11	17265
1777930200	85.75	-0.17	-0.20	85.92	85.92	85.47	15552
1777584600	85.92	0.92	1.08	85.22	86.06	84.91	23977
1777498140	85	0.28	0.33	84.84	85.35	84.7	18629
1777411800	84.72	-0.28	-0.33	85.02	85.33	84.66	14246
1777325340	85	-0.32	-0.38	85.32	85.39	84.66	24446
1777066200	85.32	0.13	0.15	85.2	85.65	85.2	12556
1776979800	85.19	-0.19	-0.22	85.57	85.84	85.19	13371
1776893400	85.38	0.16	0.19	85.22	85.6	85.11	21069
1776720600	85.22	0.23	0.27	84.93	85.28	84.83	15890
1776461400	84.99	0.29	0.34	84.7	85	84.7	8469
1776375000	84.7	-1.4	-1.63	84.64	85	84.02	28136
1776288600	86.1	-0.47	-0.54	86.57	86.57	85.73	22710
1776202140	86.57	0.74	0.86	85.83	86.6	85.4	34100
1776115800	85.83	-0.15	-0.17	85.98	86	85.3	17372
1775856600	85.98	0.38	0.44	85.6	86.09	85.58	14437