Vectis Juros Real Fundo DE Investimento Imobiliario - FII【VCJR11】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	0.23	0.297272844772	77.37	78.48	75.27	26280	77.0617732	FU
4	1.42	1.86400630087	76.18	79.22	75.27	25335	77.42423167	FU
12	-2.05	-2.57376020088	79.65	81.64	75.27	32813	78.59058402	FU
26	0.75	0.975927130774	76.85	83.14	75.27	30219	79.40939887	FU
52	-3.91	-4.79695742854	81.51	83.14	74.54	29605	78.89021528	FU
156	-12.69	-14.0547125928	90.29	96.97	66.5	26261	83.97981352	FU
260	-21.68	-21.8372280419	99.28	104.31	66.5	21680	86.47293116	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
1781645400	77.95	0.33	0.43	77.62	78.31	77.29	24208
1781559000	77.62	-0.38	-0.49	78	78.48	77.1	39408
1781299800	78	2.15	2.83	76.04	78	76.04	23665
1781213400	75.85	0.5	0.66	75.68	76.49	75.28	19639
1781126940	75.35	-1.08	-1.41	77.37	77.37	75.27	24481
1781040600	76.43	0.39	0.51	76.8	77.18	76.1	31189
1780954140	76.04	-0.91	-1.18	76.95	76.95	76	23126
1780695000	76.95	0.44	0.58	76.51	77.26	76.51	11536
1780522200	76.51	-0.65	-0.84	77.44	77.44	76.4	25755
1780435800	77.16	0.16	0.21	77.44	77.44	77.01	16982
1780349400	77	-1.45	-1.85	77.45	78.54	76.38	31648
1780090200	78.45	-0.2	-0.25	78.65	78.94	78.29	21094
1780003800	78.65	-0.01	-0.01	78.99	78.99	78.06	18879
1779917400	78.66	-0.18	-0.23	78.6	79.1	78.21	21606
1779830940	78.84	0.71	0.91	78.99	79.03	78.48	17672
1779744600	78.13	-0.36	-0.46	78.69	79.22	78.13	36151
1779485400	78.49	1.07	1.38	77.42	78.7	77.13	37335
1779398940	77.42	0.13	0.17	77.43	77.43	76.99	26339
1779312600	77.29	1.11	1.46	76.18	77.4	75.5	30643
1779226140	76.18	-0.59	-0.77	77.16	77.16	75.5	60836
1779139800	76.77	-0.86	-1.11	77.56	78.18	76.2	64975
1778880600	77.63	-0.44	-0.56	78.19	78.59	77.11	42653
1778794140	78.07	0.43	0.55	77.64	78.2	77.44	38522
1778707800	77.64	-0.35	-0.45	77.99	78.48	77.4	24090
1778621400	77.99	-0.18	-0.23	78.17	78.6	77.5	31143
1778535000	78.17	-0.58	-0.74	78.8	78.91	77.75	33403
1778275800	78.75	-0.04	-0.05	78.91	79.37	78.56	26348
1778189400	78.79	0.01	0.01	78.9	79.49	78.76	20172
1778102940	78.78	1.28	1.65	77.99	78.94	77.51	34119
1778016600	77.5	-0.82	-1.05	78.54	79.06	76.92	47557
1777930200	78.32	-2.82	-3.48	79.79	80.23	78.32	52634
1777584600	81.14	-0.04	-0.05	81.18	81.22	80.66	32393
1777498140	81.18	0.02	0.02	81	81.31	80.41	47388
1777411800	81.16	-0.03	-0.04	81.38	81.64	80.75	42128
1777325340	81.19	0	0.00	81	81.47	80.85	41372
1777066200	81.19	0.39	0.48	80.83	81.23	80.11	32621
1776979800	80.8	-0.35	-0.43	81.15	81.37	80.19	39596
1776893400	81.15	0.75	0.93	80.4	81.5	79.87	59927
1776720600	80.4	0.5	0.63	79.95	80.4	79.68	21070
1776461400	79.9	0.15	0.19	79.9	80.24	79.65	39377
1776375000	79.75	0.55	0.69	79.2	79.78	79.19	35630
1776288600	79.2	0.04	0.05	79.19	79.7	78.86	29634
1776202140	79.16	0.04	0.05	79.37	79.7	78.79	37073
1776115800	79.12	0.24	0.30	78.9	79.25	78.68	17485
1775856600	78.88	1.32	1.70	77.8	78.89	77.8	32414
1775770200	77.56	-0.1	-0.13	77.78	77.79	77.31	30627
1775683740	77.66	-0.11	-0.14	77.77	78.15	77.23	30062
1775597340	77.77	0	0.00	77.75	77.89	77.16	27986
1775511000	77.77	-0.14	-0.18	77.9	77.9	77.02	59986
1775165400	77.91	-0.07	-0.09	78.19	78.39	77.75	26447
1775078940	77.98	-1.86	-2.33	78.44	78.52	77.88	20034
1774992540	79.84	0.52	0.66	79.58	80	78.66	40168
1774906140	79.32	-1.18	-1.47	80.21	80.82	79.09	59835
1774647000	80.5	0.49	0.61	80.01	81.04	79.82	19413
1774560540	80.01	-0.2	-0.25	80.21	80.42	80.01	12206
1774474140	80.21	0.58	0.73	79.65	80.7	79.27	44874
1774387740	79.63	-0.62	-0.77	80.01	80.47	79.11	24607
1774301340	80.25	-0.3	-0.37	81.28	81.28	79.78	20701
1774042200	80.55	0.55	0.69	80	81.34	80	45539
1773955740	80	-0.29	-0.36	80.21	80.21	79.56	14387
1773869400	80.29	-0.15	-0.19	80.43	80.43	79.49	31641
1773782940	80.44	0.09	0.11	80.35	80.99	79.77	38599