Fator Verita Fundo Invest Imobiliario FII【VRTA11】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	2.58	3.66737739872	70.35	73.07	70.18	38049	71.30801545	FU
4	-0.8	-1.08504001085	73.73	75.3	69.86	42643	71.54071	FU
12	-5.41	-6.90579525147	78.34	79.5	69.86	30757	74.22623798	FU
26	-6.96	-8.71197897109	79.89	80.49	69.86	24959	76.06500042	FU
52	-6.57	-8.2641509434	79.5	82.9	69.86	21946	76.56240249	FU
156	-19.06	-20.7196434395	91.99	93.5	69.86	21607	82.14726915	FU
260	-33.57	-31.5211267606	106.5	112.98	69.86	22561	88.15676693	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
1783719000	72.93	1.38	1.93	71.53	73.07	71.53	31938
1783632600	71.55	-0.07	-0.10	71.55	71.55	71.22	26924
1783546200	71.62	0.39	0.55	71.25	71.62	71	48779
1783459800	71.23	-0.32	-0.45	71.34	71.54	71	29179
1783373400	71.55	1.2	1.71	70.35	71.62	70.3	51935
1783114200	70.35	0	0.00	70.35	70.35	70.18	33428
1783027740	70.35	0.18	0.26	70.3	70.65	70.18	25456
1782941400	70.17	-0.41	-0.58	70.07	70.48	69.86	42017
1782855000	70.58	-0.18	-0.25	70.76	71.17	70.25	79945
1782768600	70.76	0.65	0.93	70.2	70.76	70.18	72636
1782509400	70.11	-0.53	-0.75	70.64	71	69.92	105889
1782423000	70.64	-0.44	-0.62	70.8	71.08	70.21	41147
1782336540	71.08	-1.22	-1.69	72	72.49	70.79	59261
1782250200	72.3	-0.4	-0.55	72.65	72.65	72	32020
1782163800	72.7	-0.59	-0.81	73.37	73.48	72.31	42028
1781904600	73.29	-0.6	-0.81	73.89	73.89	73.2	22552
1781818140	73.89	0.39	0.53	73.92	73.98	73.1	25840
1781731740	73.5	-1.02	-1.37	74.5	74.7	73.28	27870
1781645400	74.52	-0.15	-0.20	74.7	75.3	74.46	24145
1781559000	74.67	0.46	0.62	74.26	75.07	74.26	36581
1781299800	74.21	0.48	0.65	73.73	74.48	73.59	25228
1781213400	73.73	0.61	0.83	73.12	73.77	73	27473
1781126940	73.12	-1.29	-1.73	74.42	74.51	72.52	34298
1781040600	74.41	-0.35	-0.47	74.52	74.75	74.41	22819
1780954140	74.76	-0.44	-0.59	75.2	75.4	74.52	20900
1780695000	75.2	-0.25	-0.33	75.6	75.6	75.12	16314
1780522200	75.45	-0.15	-0.20	75.43	75.48	75.07	18929
1780435800	75.6	-0.05	-0.07	75.76	75.76	75.04	29388
1780349400	75.65	-1.12	-1.46	76.22	76.64	75.62	18746
1780090200	76.77	-0.13	-0.17	77.12	77.12	76.77	19819
1780003800	76.9	-0.1	-0.13	77	77	76.75	10591
1779917400	77	0.14	0.18	76.8	77	76.29	35629
1779830940	76.86	-0.46	-0.59	77	77.32	76.81	17136
1779744600	77.32	-0.58	-0.74	77.9	77.9	76.91	43977
1779485400	77.9	1.83	2.41	76.5	77.9	76.05	21194
1779398940	76.07	-0.05	-0.07	76.12	76.5	75.72	17978
1779312600	76.12	0.31	0.41	75.81	76.47	75.69	14563
1779226140	75.81	0.04	0.05	75.79	76.27	75.5	21507
1779139800	75.77	-0.79	-1.03	76.74	76.74	75.71	22194
1778880600	76.56	0.3	0.39	76.3	76.74	76.2	33877
1778794140	76.26	0.06	0.08	76.2	76.37	76.02	12887
1778707800	76.2	0.27	0.36	76	76.24	75.66	22027
1778621400	75.93	-0.13	-0.17	75.9	76.19	75.75	25719
1778535000	76.06	-1.05	-1.36	77.6	77.6	75.91	27094
1778275800	77.11	0.11	0.14	77	77.2	76.92	16736
1778189400	77	0.02	0.03	76.98	77.04	76.44	24268
1778102940	76.98	0.88	1.16	76.1	76.99	75.87	35045
1778016600	76.1	-0.88	-1.14	76.98	77.05	76	32833
1777930200	76.98	-1.48	-1.89	77.3	77.56	76.72	37004
1777584600	78.46	-0.12	-0.15	78.58	79.07	78.07	29682
1777498140	78.58	0.04	0.05	78.54	78.68	78.01	22331
1777411800	78.54	-0.88	-1.11	79	79.16	78.4	26924
1777325340	79.42	0.49	0.62	79	79.5	78.52	27374
1777066200	78.93	-0.05	-0.06	79	79	78.32	25784
1776979800	78.98	-0.32	-0.40	79.39	79.39	78.69	18837
1776893400	79.3	-0.08	-0.10	79.38	79.49	78.93	19458
1776720600	79.38	0.25	0.32	79.08	79.39	78.63	24540
1776461400	79.13	0.69	0.88	78.34	79.2	78.31	24440
1776375000	78.44	0.24	0.31	78.2	78.44	78	12185
1776288600	78.2	1.24	1.61	77	78.2	76.93	18021
1776202140	76.96	0.06	0.08	77.1	77.2	76.85	12153
1776115800	76.9	-0.28	-0.36	77.18	77.43	76.9	21629