Vinci Shopping Centers Fundo Investimento Imobiliario - FII【VISC11】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	1.5	1.44941540245	103.49	105	102.9	47841	103.91592747	FU
4	-1.66	-1.55649320206	106.65	107.31	100	84428	103.92620983	FU
12	-4	-3.67006147353	108.99	111.68	100	87160	107.63838131	FU
26	-5.39	-4.88313100199	110.38	113.5	100	74807	108.59826953	FU
52	1.74	1.68523002421	103.25	113.5	99	57699	107.88871932	FU
156	-9.11	-7.98422436459	114.1	127.37	85.19	57518	111.30312239	FU
260	-1.5	-1.40858296554	106.49	127.37	85.19	44190	109.8243323	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
1782509400	104.99	0.89	0.85	104.16	105	103.87	54244
1782423000	104.1	0.79	0.76	103.32	104.13	102.9	65225
1782336540	103.31	-0.55	-0.53	103.86	104.13	103.15	43026
1782250200	103.86	-0.12	-0.12	103.98	104.58	103.5	51171
1782163800	103.98	-0.37	-0.35	104.85	104.99	103.7	47852
1781904600	104.35	0.68	0.66	103.49	105	103.31	31931
1781818140	103.67	-0.83	-0.79	104.72	104.8	103.4	39606
1781731740	104.5	-0.67	-0.64	105.4	105.4	104.26	46133
1781645400	105.17	0.18	0.17	105	105.19	104.6	39118
1781559000	104.99	1.49	1.44	103.62	104.99	103.62	65451
1781299800	103.5	0.97	0.95	102.7	103.5	102.54	38329
1781213400	102.53	1.68	1.67	100.98	102.98	100.98	86311
1781126940	100.85	-0.73	-0.72	101.5	101.91	100	123047
1781040600	101.58	-0.64	-0.63	102.41	102.78	101.27	109765
1780954140	102.22	-3.47	-3.28	105.67	105.67	100.62	314076
1780695000	105.69	0.19	0.18	105.62	105.77	105.27	71382
1780522200	105.5	-1.13	-1.06	106.01	106.37	105.25	113082
1780435800	106.63	0.16	0.15	106.47	106.64	105.8	101451
1780349400	106.47	-0.65	-0.61	106.69	106.89	105.18	146435
1780090200	107.12	0.52	0.49	106.65	107.31	106.62	70749
1780003800	106.6	0.19	0.18	106.41	106.86	106.12	68405
1779917400	106.41	-0.74	-0.69	107.15	107.44	106.2	106613
1779830940	107.15	-1.2	-1.11	108.32	108.34	107	84289
1779744600	108.35	0.35	0.32	108	108.45	107.9	58053
1779485400	108	0.19	0.18	107.81	108.33	107.25	84280
1779398940	107.81	-0.81	-0.75	108.62	108.62	107.79	69754
1779312600	108.62	0.21	0.19	108.41	109.52	108.09	75008
1779226140	108.41	-0.6	-0.55	109.12	109.71	108.11	86144
1779139800	109.01	-0.99	-0.90	110.16	110.39	108.71	103009
1778880600	110	-0.01	-0.01	110.2	110.6	109.66	70427
1778794140	110.01	0.67	0.61	109.35	110.88	109.35	116837
1778707800	109.34	-0.59	-0.54	110.15	110.28	109.06	84568
1778621400	109.93	0.22	0.20	109.83	110.52	109.55	113263
1778535000	109.71	-1.78	-1.60	111.35	111.53	109.53	137984
1778275800	111.49	0.61	0.55	111.14	111.68	110.88	113079
1778189400	110.88	0.38	0.34	111	111.33	110.63	109539
1778102940	110.5	0.26	0.24	110.47	111.06	110.06	156111
1778016600	110.24	0.44	0.40	110	110.45	109.8	143751
1777930200	109.8	-0.55	-0.50	110.35	110.59	109.7	135767
1777584600	110.35	0.45	0.41	110.29	110.99	110	126737
1777498140	109.9	0.2	0.18	109.7	110.04	109.51	62792
1777411800	109.7	-0.03	-0.03	109.73	109.97	109.21	52690
1777325340	109.73	-0.7	-0.63	110.5	110.7	109.52	55893
1777066200	110.43	0.31	0.28	110.5	110.6	109.92	73702
1776979800	110.12	-0.13	-0.12	110.48	110.7	109.85	63258
1776893400	110.25	-0.98	-0.88	111.34	111.49	110.14	93094
1776720600	111.23	0.88	0.80	110.6	111.5	110.35	100878
1776461400	110.35	0.33	0.30	110.02	111.11	110	102393
1776375000	110.02	0.31	0.28	110.25	110.32	109.85	52797
1776288600	109.71	0.56	0.51	109.27	110.04	109.17	65967
1776202140	109.15	0.55	0.51	108.75	109.17	108.65	46814
1776115800	108.6	-1.25	-1.14	109.85	109.99	107.62	200076
1775856600	109.85	0.96	0.88	108.89	110.17	108.89	43398
1775770200	108.89	0.13	0.12	109.17	109.24	108.5	58628
1775683740	108.76	0.44	0.41	108.61	109.17	108.36	56429
1775597340	108.32	-0.14	-0.13	108.46	108.54	108.01	40769
1775511000	108.46	-0.18	-0.17	108.99	109	108.01	63634
1775165400	108.64	0.19	0.18	108.49	108.87	108.17	56186
1775078940	108.45	-0.94	-0.86	108.9	108.91	107.97	57925
1774992540	109.39	0.01	0.01	109.5	109.76	108.7	60698
1774906140	109.38	-0.75	-0.68	110.46	110.58	109.1	71701
1774647000	110.13	-0.04	-0.04	110.36	110.6	109.72	69182