Fundo de Investimento Imobiliario Smart Real Estate【SMRE11】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	-0.6	-1.13271663206	52.97	53.78	51.52	1085	52.44940829	FU
4	-1.63	-3.01851851852	54	54.69	51	1974	52.57739697	FU
12	-13.34	-20.3013239994	65.71	66.58	49	4522	58.59025054	FU
26	-11.22	-17.6442836924	63.59	72.53	49	3882	61.79170745	FU
52	-27.62	-34.5293161645	79.99	81	49	4290	68.70332561	FU
156	-47.63	-47.63	100	105	49	4476	83.71743265	FU
260	-47.63	-47.63	100	105	49	4476	83.71743265	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	52.37	-0.13	-0.25	52.41	52.5	52.05	1944
1783459800	52.5	-0.08	-0.15	52.88	53.78	52.4	627
1783373400	52.58	0.08	0.15	52.58	53.48	52.57	905
1783114200	52.5	0.21	0.40	52.29	52.59	51.59	1905
1783027740	52.29	-0.06	-0.11	51.99	52.59	51.99	811
1782941400	52.35	-1.04	-1.95	52.97	52.97	51.52	1177
1782855000	53.39	0.68	1.29	52.8	53.39	52.16	519
1782768600	52.71	0.71	1.37	51.9	52.71	51.53	1497
1782509400	52	-0.3	-0.57	52.43	52.43	51	1856
1782423000	52.3	-0.59	-1.12	52.29	54.69	51.59	3631
1782336540	52.89	0.89	1.71	52.29	53	51.1	2304
1782250200	52	-1.5	-2.80	53.49	54	51.1	2913
1782163800	53.5	0.84	1.60	52.66	54	52.66	932
1781904600	52.66	0.41	0.78	52.36	53.26	52.23	1169
1781818140	52.25	0.04	0.08	53.26	53.41	52.25	1969
1781731740	52.21	-1.76	-3.26	53.95	53.95	52.21	1285
1781645400	53.97	1.2	2.27	52.77	53.97	52.2	866
1781559000	52.77	0.07	0.13	53.35	53.5	52.46	1242
1781299800	52.7	-0.01	-0.02	53.05	53.65	52.17	11119
1781213400	52.71	-0.14	-0.26	53	53	51.81	2022
1781126940	52.85	-1.15	-2.13	54	54.3	52.8	728
1781040600	54	2.5	4.85	52.1	54	52	1785
1780954140	51.5	1.5	3.00	51.2	54	50.01	3256
1780695000	50	-2.06	-3.96	53.2	55.86	49	20012
1780522200	52.06	-2.95	-5.36	55	56.39	52	12922
1780435800	55.01	-3.99	-6.76	58.5	58.5	55	14115
1780349400	59	0	0.00	59	59	59	0
1780090200	59	-1.01	-1.68	60.01	60.01	59	5574
1780003800	60.01	0	0.00	60.01	60.01	60	1077
1779917400	60.01	0.01	0.02	60	60.28	60	10275
1779830940	60	-0.24	-0.40	60.24	60.52	60	1122
1779744600	60.24	-0.06	-0.10	60.2	60.24	60	11644
1779485400	60.3	0.3	0.50	60	60.39	60	3824
1779398940	60	0	0.00	60.09	60.69	60	1505
1779312600	60	-2	-3.23	62.84	63	60	40079
1779226140	62	-1	-1.59	62.51	63	60.41	8460
1779139800	63	-0.1	-0.16	63.09	63.37	61.6	4157
1778880600	63.1	-0.61	-0.96	62.21	63.1	62.21	2233
1778794140	63.71	1.21	1.94	61.91	64	60.01	6483
1778707800	62.5	-1.5	-2.34	64	64.19	61.91	10412
1778621400	64	1.49	2.38	62.51	64.2	60.01	12590
1778535000	62.51	-1.64	-2.56	64	64	62.51	3053
1778275800	64.15	0.12	0.19	64.12	64.15	64	449
1778189400	64.03	-0.27	-0.42	64.81	64.81	64	2465
1778102940	64.3	-0.8	-1.23	65.11	65.11	64	1114
1778016600	65.099999	0	0.00	65.099999	65.3	65.099999	3840
1777930200	65.099999	-0.26	-0.40	65.099999	65.379999	65.099999	4133
1777584600	65.36	0.11	0.17	65.72	66.05	65.25	1179
1777498140	65.25	-1.1	-1.66	66.37	66.58	65.099999	2538
1777411800	66.349999	0.55	0.84	65.73	66.349999	65.25	2490
1777325340	65.8	0.25	0.38	65.55	65.8	65.25	2949
1777066200	65.55	0	0.00	65.849999	65.879999	65.25	1017
1776979800	65.55	0.32	0.49	65.25	66.2	65.06	3794
1776893400	65.23	0.08	0.12	65.129999	65.879999	65.069999	1831
1776720600	65.15	0	0.00	65.58	65.58	65.12	809
1776461400	65.15	0	0.00	65.69	65.69	65.15	2011
1776375000	65.15	0.05	0.08	65.4	66.349999	65.099999	5025
1776288600	65.099999	-0.4	-0.61	65.709999	66.31	65.05	3558
1776202140	65.5	0.32	0.49	65.41	68.43	65.05	3305
1776115800	65.18	-0.15	-0.23	65.33	65.55	65.17	630
1775856600	65.33	0.28	0.43	65.34	65.34	65.05	760
1775770200	65.05	0	0.00	65.06	65.39	65.05	1818