Trx Real Estate Fundo Investimento Imobiliario【TRXF11】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	0.1	0.109086942293	91.67	92.97	91.36	265872	92.00626698	FU
4	-0.03	-0.0326797385621	91.8	92.97	90.3	232936	91.61028369	FU
12	-0.19	-0.206611570248	91.96	92.97	90.3	238735	91.57417278	FU
26	-6.14	-6.27106526402	97.91	97.97	90.3	253549	92.95490026	FU
52	-9.28	-9.18357248887	101.05	103.45	90.3	173190	94.77873583	FU
156	-13.23	-12.6	105	114.81	90.3	102278	99.99066803	FU
260	-13.65	-12.9482071713	105.42	115.25	90.3	71633	100.42722898	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
1781904600	91.8	-0.04	-0.04	91.85	92.02	91.68	151594
1781818140	91.84	-0.77	-0.83	92.74	92.97	91.66	231929
1781731740	92.61	0.76	0.83	92.07	92.77	91.94	272908
1781645400	91.85	-0.03	-0.03	91.8	92.04	91.5	317382
1781559000	91.88	0.07	0.08	91.81	91.88	91.7	327576
1781299800	91.81	0.28	0.31	91.67	91.81	91.36	179567
1781213400	91.53	0.29	0.32	91.24	91.59	91.1	227055
1781126940	91.24	-0.25	-0.27	91.67	91.68	90.81	212781
1781040600	91.49	0.21	0.23	91.35	91.7	91.13	240510
1780954140	91.28	-0.26	-0.28	91.67	91.73	90.99	287329
1780695000	91.54	0.66	0.73	91.3	91.7	90.96	312517
1780522200	90.88	-0.12	-0.13	91.22	91.31	90.65	180886
1780435800	91	0.21	0.23	90.9	91.13	90.82	173128
1780349400	90.79	-1.05	-1.14	91	91	90.3	311480
1780090200	91.84	0.06	0.07	91.79	91.88	91.64	281250
1780003800	91.78	-0.01	-0.01	91.84	91.88	91.5	190873
1779917400	91.79	0.14	0.15	91.8	91.82	91.6	139315
1779830940	91.65	-0.24	-0.26	91.8	91.8	91.5	172033
1779744600	91.89	0.13	0.14	91.83	91.9	91.75	198508
1779485400	91.76	0.09	0.10	91.8	91.8	91.62	168766
1779398940	91.67	0.43	0.47	91.34	91.8	91.05	133209
1779312600	91.24	0.62	0.68	90.79	91.59	90.7	207006
1779226140	90.62	-0.62	-0.68	91.52	91.6	90.5	265721
1779139800	91.24	-0.6	-0.65	91.8	91.82	91.17	226568
1778880600	91.84	0.04	0.04	91.76	91.84	91.52	176756
1778794140	91.8	0.62	0.68	91.2	91.85	91.2	150019
1778707800	91.18	0.02	0.02	91.29	91.8	90.94	219219
1778621400	91.16	0.05	0.05	91.3	91.69	90.8	179410
1778535000	91.11	-0.68	-0.74	91.8	91.82	90.77	371969
1778275800	91.79	0.37	0.40	91.65	91.87	91.61	197532
1778189400	91.42	0.33	0.36	91.19	91.57	91.01	171192
1778102940	91.09	0.58	0.64	90.65	91.2	90.6	227773
1778016600	90.51	-0.14	-0.15	90.72	90.74	90.49	237479
1777930200	90.65	-1.13	-1.23	91.13	91.14	90.3	344060
1777584600	91.78	-0.12	-0.13	91.8	91.84	91.53	579138
1777498140	91.9	-0.08	-0.09	91.8	91.9	91.77	203999
1777411800	91.98	0.21	0.23	91.8	91.98	91.73	188359
1777325340	91.77	-0.03	-0.03	91.98	92	91.74	234434
1777066200	91.8	0.01	0.01	91.84	91.84	91.74	246026
1776979800	91.79	-0.01	-0.01	91.85	91.85	91.69	289026
1776893400	91.8	0.01	0.01	92	92	91.75	264601
1776720600	91.79	-0.02	-0.02	91.8	92.05	91.77	434715
1776461400	91.81	-0.12	-0.13	91.95	91.97	91.75	281595
1776375000	91.93	0	0.00	91.95	91.98	91.71	191249
1776288600	91.93	0.14	0.15	91.99	92.04	91.74	227386
1776202140	91.79	0.09	0.10	91.9	91.91	91.7	168248
1776115800	91.7	0.1	0.11	91.9	91.98	91.69	254021
1775856600	91.6	-0.15	-0.16	91.81	91.94	91.19	258050
1775770200	91.75	-0.04	-0.04	91.85	91.85	91.51	203762
1775683740	91.79	0.17	0.19	91.65	92.24	91.62	221763
1775597340	91.62	-0.03	-0.03	91.65	91.69	91.4	175873
1775511000	91.65	0.16	0.17	91.65	91.83	91.38	234692
1775165400	91.49	0.31	0.34	91.4	91.85	91.18	209980
1775078940	91.18	-0.95	-1.03	91.4	91.48	90.8	216660
1774992540	92.13	0.26	0.28	91.93	92.19	91.56	299084
1774906140	91.87	0.13	0.14	92.19	92.34	91.51	195777
1774647000	91.74	-0.25	-0.27	91.96	91.96	91.5	257005
1774560540	91.99	0.36	0.39	91.64	92.02	91.51	214063
1774474140	91.63	-0.06	-0.07	91.7	91.7	91.36	215614
1774387740	91.69	0.09	0.10	91.65	91.8	91.37	225774
1774301340	91.6	-0.03	-0.03	91.7	92	91.29	284700