Votorantim Securities Master Fundo Investimento Imobiliario FII【VOTS11】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	-1.11	-1.23333333333	90	90	85.02	16	88.15341463	FU
4	2.01	2.3135359116	86.88	91.96	82.84	16	87.80902724	FU
12	5.84	7.03190848886	83.05	91.96	76.01	797	89.6599207	FU
26	7.89	9.74074074074	81	91.96	69	396	89.1147352	FU
52	10.51	13.4090329166	78.38	91.96	66	225	87.61901512	FU
156	3.59	4.20867526377	85.3	91.96	65.1	137	83.55219611	FU
260	4.88	5.80883228187	84.01	97	65.1	114	84.07350304	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
1782163800	88.89	0.86	0.98	88.92	89.01	88.89	5
1781904600	88.03	0.5	0.57	88.41	88.47	88.03	8
1781818140	87.53	0	0.00	88.41	88.41	87.52	14
1781731740	87.53	-2.47	-2.74	85.02	87.53	85.02	40
1781645400	90	0.12	0.13	90	90	90	1
1781559000	89.88	4.87	5.73	90	90	89.87	19
1781299800	85.01	-3.58	-4.04	85.01	85.01	85.01	2
1781213340	88.59	0	0.00	88.59	88.59	88.59	0
1781126940	88.59	0.01	0.01	88.59	88.59	88.59	1
1781040600	88.58	-0.61	-0.68	89.98	89.99	88.58	23
1780954200	89.19	0	0.00	89.19	89.19	89.19	0
1780695000	89.19	-2.77	-3.01	90	90	89.19	3
1780522200	91.96	3.96	4.50	91.95	91.96	91.95	3
1780435800	88	0	0.00	88	88	88	0
1780349400	88	0.5	0.57	88	88	87.99	21
1780090200	87.5	0	0.00	87.5	87.5	87.5	18
1780003800	87.5	-2.5	-2.78	90	90	87.5	3
1779917400	90	2.91	3.34	89.99	90	89.9	60
1779830940	87.09	4.25	5.13	89.98	89.98	87.09	4
1779744600	82.84	-3.17	-3.69	86.88	86.88	82.84	37
1779485400	86.01	-3.99	-4.43	89.99	89.99	86.01	18
1779398940	90	0.6	0.67	81.86	90	81.86	40
1779312600	89.4	3.86	4.51	87.46	89.4	87.46	99
1779226140	85.54	8.76	11.41	85.54	85.54	85.54	1
1779139800	76.78	-6.6	-7.92	80.01	80.01	76.01	18
1778880600	83.38	5.93	7.66	77.76	88.07	77.75	12
1778794140	77.45	-11.94	-13.36	89.39	89.39	77.45	2
1778707800	89.39	0	0.00	89.39	89.39	89.39	0
1778621400	89.39	1.68	1.92	89.39	89.39	89.38	23
1778535000	87.71	0	0.00	87.71	87.71	87.71	1
1778275800	87.71	0.01	0.01	87.7	87.71	87.7	2
1778189340	87.7	0	0.00	87.7	87.7	87.7	0
1778102940	87.7	-0.08	-0.09	87.7	87.7	87.7	1
1778016600	87.78	-1.83	-2.04	87.78	87.78	87.78	1
1777930200	89.61	0.9	1.01	89.6	89.61	89.6	16
1777584600	88.71	-0.98	-1.09	87.89	88.71	87.89	22
1777498140	89.69	-0.01	-0.01	89.7	89.7	89.69	39070
1777411800	89.7	0.01	0.01	89.7	89.7	89.7	10
1777325340	89.69	0.1	0.11	89.5	89.69	89.5	9
1777066200	89.59	0	0.00	89.59	89.59	89.59	6
1776979800	89.59	1.66	1.89	88.79	89.7	88.79	48
1776893400	87.93	-0.44	-0.50	88.37	88.37	87.93	14
1776720600	88.37	0.78	0.89	88.37	88.37	88.37	2
1776461400	87.59	-2.11	-2.35	87.59	87.59	87.59	9
1776375000	89.7	0	0.00	89.7	89.7	89.7	91
1776288600	89.7	0.98	1.10	89.8	89.8	88.97	24
1776202140	88.72	1.18	1.35	88.71	88.72	88.71	2
1776115800	87.54	-2.31	-2.57	88.98	88.98	87.53	5
1775856600	89.85	0.01	0.01	89.85	89.85	89.85	1
1775770200	89.84	5.08	5.99	85.15	89.84	85.15	3
1775683740	84.76	-4.12	-4.64	84.76	84.76	84.76	1
1775597340	88.88	4.13	4.87	88.79	88.88	88.79	9
1775511000	84.75	0.02	0.02	84.73	84.75	83.68	14
1775165340	84.73	0	0.00	84.73	84.73	84.73	0
1775078940	84.73	1.67	2.01	83.9	84.73	82.9	12
1774992540	83.06	0.01	0.01	83.06	83.06	83.06	1
1774906140	83.05	-0.96	-1.14	83.05	83.05	83.05	7
1774647000	84.01	-1.47	-1.72	84.01	84.01	84.01	17
1774560540	85.48	0	0.00	82.7	85.48	82.7	4
1774474140	85.48	1	1.18	85.33	85.48	85.33	18
1774387740	84.48	4.48	5.60	84.47	84.48	84.44	8
1774301340	80	-2.85	-3.44	80	80	80	133