Xp Log Fundo Investimento Imobiliario FII【XPLG11】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	0.26	0.282793125952	91.94	93.81	91.31	30956	92.30714765	FU
4	2.07	2.29668256962	90.13	96.2	87.16	50850	91.407009	FU
12	-5.54	-5.66809903826	97.74	98.35	87.11	50075	93.22535112	FU
26	-10.54	-10.2589059763	102.74	104.38	87.11	42068	97.32035113	FU
52	-17.7	-16.1055505005	109.9	112.5	87.11	45716	101.99243852	FU
156	-4.72	-4.86999587288	96.92	115.53	87.11	44192	101.8096409	FU
260	-44.49	-32.5481015436	136.69	141.8	71	50902	108.7238962	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
1736544540	92.2	0.54	0.59	91.66	92.8	91.5	32331
1736458140	91.66	-0.04	-0.04	91.81	92.43	91.31	24650
1736371740	91.7	-1	-1.08	92.7	92.9	91.5	28159
1736285400	92.7	0.53	0.58	92.25	92.97	92.25	27672
1736198940	92.17	-1.04	-1.12	93.2	93.2	91.31	43177
1735939740	93.21	1.38	1.50	91.94	93.81	91.5	31123
1735853400	91.83	-2.27	-2.41	94.1	95	91.52	39254
1735594200	94.1	0.08	0.09	94.05	94.97	93.69	35055
1735334940	94.02	0.34	0.36	94.62	96.2	93.5	50322
1735248540	93.68	-0.34	-0.36	94.02	95.67	93.52	48288
1734989340	94.02	4.02	4.47	90.9	94.64	90	84123
1734730200	90	2.21	2.52	87.79	92.3	87.79	73813
1734643800	87.79	-0.51	-0.58	88.34	89.94	87.16	53921
1734557400	88.3	-1.03	-1.15	89.34	89.84	88.1	47902
1734470940	89.33	-1.68	-1.85	91.01	91.01	89.26	74952
1734384540	91.01	0.65	0.72	90.1	92.42	89.69	77387
1734125340	90.36	0.23	0.26	90.13	91.87	89.63	73804
1734039000	90.13	0.68	0.76	89.45	90.63	89.04	62237
1733952540	89.45	-0.4	-0.45	89.85	91	88.88	49064
1733866140	89.85	-1.35	-1.48	91.2	91.89	89.5	45801
1733779740	91.2	-0.24	-0.26	91.44	93.9	90.97	53122
1733520600	91.44	3.52	4.00	87.98	91.98	87.98	56452
1733434200	87.92	-0.67	-0.76	88.51	89	87.11	67597
1733347800	88.59	-0.56	-0.63	89.57	89.97	88.51	106203
1733261340	89.15	-1.13	-1.25	90.5	91.29	89.11	82652
1733174940	90.28	-3.72	-3.96	93.31	93.45	90	82725
1732915740	94	-0.54	-0.57	94.54	95.5	93.5	45162
1732829400	94.54	-0.23	-0.24	95.39	95.39	93.61	52832
1732743000	94.77	-0.8	-0.84	95.5	95.96	94.6	52000
1732656600	95.57	0.07	0.07	95.86	95.9	95.36	37669
1732570140	95.5	-0.21	-0.22	96	96.2	95.3	45477
1732310940	95.71	0.47	0.49	95.29	95.95	95	42479
1732224600	95.24	-1.01	-1.05	96.25	96.83	95	56738
1732051800	96.25	0.49	0.51	95.76	96.84	95.7	35691
1731965340	95.76	-1.04	-1.07	96.5	96.76	95.7	42535
1731619800	96.8	1.23	1.29	95.57	96.9	95.57	41629
1731533400	95.57	-0.2	-0.21	95.65	96	95.2	38105
1731446940	95.77	-0.63	-0.65	96.4	96.5	95.51	38969
1731360540	96.4	-0.6	-0.62	96.97	97.09	96.1	41858
1731101400	97	1	1.04	96	97.34	95.81	33826
1731014940	96	0	0.00	95.89	97	95.75	40269
1730928600	96	-1.02	-1.05	97.02	97.28	95.27	44294
1730842200	97.02	0.52	0.54	96.5	97.29	96.11	30196
1730755800	96.5	-0.5	-0.52	97.05	97.1	95.7	36995
1730496600	97	0.02	0.02	96.17	97.26	95.35	81574
1730410200	96.98	-0.42	-0.43	97.4	98	96.35	33523
1730323800	97.4	1.45	1.51	96.04	97.9	95.94	35710
1730237340	95.95	-1.26	-1.30	97.01	97.55	95.74	46512
1730151000	97.21	1.81	1.90	95.2	97.3	95.2	46389
1729891800	95.4	-0.18	-0.19	95.59	95.82	95	79610
1729805400	95.58	-0.52	-0.54	96.1	96.46	95.1	37211
1729719000	96.1	-0.81	-0.84	97.2	97.39	95.4	42119
1729632600	96.91	-0.04	-0.04	96.95	97.45	96.75	40564
1729546140	96.95	-0.85	-0.87	97.8	97.88	96.56	49117
1729287000	97.8	0.3	0.31	97.74	98.35	97	35548
1729200540	97.5	0.29	0.30	97.21	98.5	97	48259
1729114140	97.21	0.18	0.19	97.1	97.31	96.95	35915
1729027740	97.03	0.2	0.21	96.84	97.47	96.77	41944
1728941340	96.83	0.17	0.18	96.67	97.5	96.51	55458
1728682200	96.66	-1.13	-1.16	97.2	97.67	96.41	43401