Vinci Logistica Fundo Investimento Imobiliario FII【VILG11】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	-0.51	-0.545454545455	93.5	94.16	90.22	41759	91.92806764	FU
4	-2.53	-2.6486599665	95.52	97.48	90.22	34098	93.80361387	FU
12	-6.41	-6.44869215292	99.4	103.85	90.22	35406	97.58109372	FU
26	-7.51	-7.47263681592	100.5	104.89	90.22	34418	99.20346971	FU
52	7.99	9.4	85	104.89	79.07	30860	94.96440793	FU
156	-16.21	-14.8443223443	109.2	112	67.01	26445	91.49066258	FU
260	-16.89	-15.3713141609	109.88	118.08	67.01	26458	94.77743014	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
1782941400	92.99	-0.74	-0.79	92.98	93.43	92.05	25320
1782855000	93.73	0.33	0.35	93.47	94.16	93.1	26952
1782768600	93.4	2.01	2.20	92	93.4	90.65	21560
1782509400	91.39	0.39	0.43	91.02	92	90.22	72165
1782423000	91	-2.1	-2.26	92.74	92.77	90.75	68924
1782336540	93.1	-0.39	-0.42	93.5	93.5	92.44	19195
1782250200	93.49	-0.81	-0.86	93.9	94.18	92.69	26597
1782163800	94.3	-2.29	-2.37	96.69	96.79	93.03	60771
1781904600	96.59	1.02	1.07	95.94	96.72	94.01	27233
1781818140	95.57	-1.39	-1.43	96.96	97.23	95	31323
1781731740	96.96	0.32	0.33	96.61	97.48	96.34	21019
1781645400	96.64	-0.12	-0.12	96.85	97.09	95.95	21475
1781559000	96.76	1.77	1.86	94.99	96.8	94.99	31275
1781299800	94.99	0.37	0.39	95	95.74	94.71	18985
1781213400	94.62	1.72	1.85	92.72	94.8	92.34	22384
1781126940	92.9	-0.62	-0.66	93.52	93.52	92	26118
1781040600	93.52	0.51	0.55	93.1	93.69	93.03	35548
1780954140	93.01	-1.23	-1.31	94.03	94.41	92.97	38107
1780695000	94.24	-0.17	-0.18	94.71	94.83	93.62	32114
1780522200	94.41	-1.11	-1.16	95.52	95.52	93.8	46123
1780435800	95.52	-0.03	-0.03	95.63	95.82	94.96	44605
1780349400	95.55	-0.65	-0.68	95.36	96.76	94.11	82570
1780090200	96.2	0.35	0.37	95.82	96.43	95.69	23414
1780003800	95.85	-0.31	-0.32	96.39	96.39	95.53	24334
1779917400	96.16	-0.29	-0.30	96.44	96.82	95.88	29989
1779830940	96.45	-1.49	-1.52	97.72	97.72	96.41	39015
1779744600	97.94	-0.41	-0.42	98.25	98.33	97.27	33915
1779485400	98.35	0.36	0.37	97.6	98.35	96.9	31819
1779398940	97.99	-0.41	-0.42	98.75	98.89	97	54645
1779312600	98.4	1.61	1.66	97	99.01	97	45180
1779226140	96.79	-2.23	-2.25	99.25	99.25	96	47171
1779139800	99.02	-2.16	-2.13	101.9	101.9	98.8	39328
1778880600	101.18	1.45	1.45	99.5	102	98.67	48704
1778794140	99.73	1.03	1.04	98.5	99.78	98.27	19001
1778707800	98.7	-0.06	-0.06	98.75	99.64	98	32826
1778621400	98.76	-2.69	-2.65	101	101.23	98.5	27752
1778535000	101.45	-1.04	-1.01	102.49	102.51	100.01	38319
1778275800	102.49	0.99	0.98	101.36	102.68	101.25	33370
1778189400	101.5	-1.05	-1.02	102.55	102.98	101.08	28486
1778102940	102.55	1.96	1.95	100.59	102.55	100.59	35138
1778016600	100.59	-0.78	-0.77	100.97	101.32	99.65	38295
1777930200	101.37	-2.43	-2.34	103.5	103.5	100.7	55344
1777584600	103.8	1.4	1.37	102.4	103.85	102.4	25799
1777498140	102.4	0.65	0.64	101.92	102.77	101.92	41760
1777411800	101.75	-0.44	-0.43	102.2	102.42	101.2	26669
1777325340	102.19	0.9	0.89	101.29	102.49	101.29	34688
1777066200	101.29	0.29	0.29	101.14	101.76	100.74	31912
1776979800	101	-0.14	-0.14	101.15	101.85	100.71	36123
1776893400	101.14	1.37	1.37	99.83	102.37	99.81	75405
1776720600	99.77	0.57	0.57	99.16	99.89	98.97	21984
1776461400	99.2	0.21	0.21	98.99	99.2	98.8	33732
1776375000	98.99	0.05	0.05	99.05	99.14	98.5	30128
1776288600	98.94	-0.11	-0.11	99.25	99.46	98.8	27072
1776202140	99.05	-0.03	-0.03	99.25	99.67	98.8	36133
1776115800	99.08	-0.42	-0.42	99.5	99.55	98.85	30771
1775856600	99.5	0.46	0.46	99.37	99.56	98.78	24389
1775770200	99.04	-0.96	-0.96	99.71	99.99	98.82	25771
1775683740	100	0.6	0.60	99.4	100	99.4	14725
1775597340	99.4	0.11	0.11	99.92	99.92	99.26	16665
1775511000	99.29	-0.67	-0.67	99.98	99.98	99.06	21326
1775165400	99.96	0.96	0.97	99.3	99.98	98.75	33819