Sequoia Iii Renda Imobiliaria Fundo DE Investimento Imobil【SEQR11】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	-0.28	-0.546021840874	51.28	52.18	50.11	888	51.0265511	FU
4	-2.24	-4.20736288505	53.24	53.5	50.11	1289	51.60935783	FU
12	-4.05	-7.35694822888	55.05	56	50.11	1053	53.52150117	FU
26	-1.79	-3.39079371093	52.79	60	50.11	1028	53.91935426	FU
52	1.92	3.9119804401	49.08	60	46.5	1202	51.12207489	FU
156	-9.79	-16.1046224708	60.79	68	43.86	1700	53.97053161	FU
260	-27	-34.6153846154	78	92.99	43.86	2098	60.77195837	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
1782336540	51.61	-0.18	-0.35	51.78	52.18	51.6	627
1782250200	51.79	0.27	0.52	51.35	51.8	51.28	197
1782163800	51.52	0.51	1.00	51.01	52	51	986
1781904600	51.01	0.55	1.09	50.46	51.01	50.16	888
1781818140	50.46	-0.34	-0.67	51.28	51.3	50.11	1744
1781731740	50.8	-0.22	-0.43	50.61	50.8	50.5	967
1781645400	51.02	0.17	0.33	50.7	51.02	50.61	1836
1781559000	50.85	0.08	0.16	51.19	51.19	50.7	2377
1781299800	50.77	-0.39	-0.76	51	51	50.77	535
1781213400	51.16	-0.61	-1.18	51.77	51.77	50.94	948
1781126940	51.77	-0.23	-0.44	51.91	52	50.5	1337
1781040600	52	-0.34	-0.65	52.6	53.5	51.86	936
1780954140	52.34	0.23	0.44	52.64	53.26	51.94	3723
1780695000	52.11	0.01	0.02	52	53.25	51.99	803
1780522200	52.1	0.1	0.19	52.03	52.32	51.93	847
1780435800	52	0.07	0.13	52.19	53.11	51.99	1367
1780349400	51.93	-0.12	-0.23	52.34	52.34	51.76	1158
1780090200	52.05	-0.45	-0.86	52.99	52.99	52.03	1682
1780003800	52.5	0.05	0.10	53.24	53.25	52.1	1537
1779917400	52.45	-1.04	-1.94	53.53	53.53	52.45	960
1779830940	53.49	-0.51	-0.94	54.45	54.45	53.45	601
1779744600	54	-0.85	-1.55	53.75	54.5	53.75	3165
1779485400	54.85	0.63	1.16	54.29	54.85	54.23	502
1779398940	54.22	0.21	0.39	54.01	54.29	53.9	342
1779312600	54.01	-0.28	-0.52	54.29	54.29	53.99	534
1779226140	54.29	-0.06	-0.11	54.3	54.5	52.91	2229
1779139800	54.35	-0.43	-0.78	54.79	54.79	54.25	385
1778880600	54.78	-0.08	-0.15	55	55	54.29	583
1778794140	54.86	0.36	0.66	54.04	54.86	54.04	418
1778707800	54.5	-0.2	-0.37	54.8	54.8	54.09	1495
1778621400	54.7	0.4	0.74	54.97	54.97	54.3	1283
1778535000	54.3	-0.56	-1.02	54.85	54.85	54.24	823
1778275800	54.86	-0.63	-1.14	55.78	55.78	54.3	1110
1778189400	55.49	0.36	0.65	55.48	55.79	54.84	3577
1778102940	55.13	0.13	0.24	55.55	55.67	54.3	438
1778016600	55	-0.12	-0.22	55	55	54.32	939
1777930200	55.12	-0.66	-1.18	55.13	55.78	54.32	704
1777584600	55.78	0.67	1.22	55.38	55.78	55.2	991
1777498140	55.11	-0.13	-0.24	54.81	55.25	54.78	298
1777411800	55.24	-0.1	-0.18	55.35	55.5	55.01	3430
1777325340	55.34	0.32	0.58	54.9	55.47	54.25	1245
1777066200	55.02	0.01	0.02	55.01	55.3	55.01	328
1776979800	55.01	-0.25	-0.45	55	55.3	55	913
1776893400	55.26	0.11	0.20	55.2	55.75	55.2	305
1776720600	55.15	-0.52	-0.93	55.8	55.8	55.01	557
1776461400	55.67	-0.13	-0.23	55.52	55.83	55	374
1776375000	55.8	0.22	0.40	55.79	55.86	55.7	666
1776288600	55.58	-0.29	-0.52	55.95	55.95	55.58	228
1776202140	55.87	0.52	0.94	55.98	55.98	55.12	591
1776115800	55.35	0	0.00	55.5	55.5	55.07	390
1775856600	55.35	-0.15	-0.27	55.52	55.98	55.35	1987
1775770200	55.5	0	0.00	55.4	55.55	54.7	800
1775683740	55.5	0.3	0.54	55.98	55.98	55.34	49
1775597340	55.2	-0.04	-0.07	55.4	55.99	55.15	706
1775511000	55.24	-0.21	-0.38	55.22	56	55.21	270
1775165400	55.45	0.02	0.04	55.05	55.45	55.05	263
1775078940	55.43	0.2	0.36	55.24	55.49	55.21	313
1774992540	55.23	-0.08	-0.14	55.01	55.38	55.01	47
1774906140	55.31	-0.29	-0.52	55	55.98	55	966
1774647000	55.6	0.55	1.00	55.6	56	55.1	713
1774560540	55.05	-0.53	-0.95	55.18	55.4	55.05	669
1774474140	55.58	0.42	0.76	55.15	55.58	55	242