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	1.35	1.48400571617	90.97	93.79	90.73	90975	92.61071772	FU
4	-1.45	-1.54633678149	93.77	94.9	89.05	118369	91.62229452	FU
12	-7.93	-7.9102244389	100.25	101.99	89.05	90726	95.71403752	FU
26	-12.48	-11.9083969466	104.8	105.05	89.05	71754	98.42347604	FU
52	-6.67	-6.73805434892	98.99	106.76	89.05	51786	99.13686578	FU
156	-21.47	-18.8680903419	113.79	115.53	87.11	45881	101.33427765	FU
260	-13.48	-12.741020794	105.8	115.53	86.26	45620	100.47502116	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
1783114200	92.32	-0.08	-0.09	92.45	92.45	92.12	63648
1783027740	92.4	0	0.00	92.44	92.61	92.33	56840
1782941400	92.4	-1.28	-1.37	93.14	93.65	92.06	139786
1782855000	93.68	1.29	1.40	92.54	93.79	92.51	111593
1782768600	92.39	0.57	0.62	92.86	92.99	91.9	66791
1782509400	91.82	0.89	0.98	90.97	92.23	90.73	79864
1782423000	90.93	0.62	0.69	90.65	91	89.99	90006
1782336540	90.31	0.11	0.12	90.2	90.38	90	68771
1782250200	90.2	0	0.00	90.28	90.32	89.79	83066
1782163800	90.2	0.5	0.56	90.24	90.36	89.05	150801
1781904600	89.7	-2.3	-2.50	92.01	92.8	89.05	528992
1781818140	92	-0.34	-0.37	92.24	92.48	91.35	91146
1781731740	92.34	-0.31	-0.33	92.99	92.99	91.6	95173
1781645400	92.65	-0.07	-0.08	93	93.1	92.53	77273
1781559000	92.72	0.33	0.36	93	93.18	92.4	102748
1781299800	92.39	-0.1	-0.11	92.55	92.75	91.93	101573
1781213400	92.49	0.98	1.07	91.61	92.5	91.61	81303
1781126940	91.51	-2.09	-2.23	94	94	91.1	161994
1781040600	93.6	0.1	0.11	93.75	93.94	93.4	70040
1780954140	93.5	-0.78	-0.83	94.76	94.85	93.3	87710
1780695000	94.28	0.47	0.50	93.77	94.9	92.9	121901
1780522200	93.81	-1.19	-1.25	95	95.29	93.59	103825
1780435800	95	-1.04	-1.08	96.28	96.28	94.78	87727
1780349400	96.04	-0.96	-0.99	96.7	96.9	95.44	107326
1780090200	97	0.11	0.11	96.9	97.4	96.81	103280
1780003800	96.89	-0.3	-0.31	97	97.02	96.77	68815
1779917400	97.19	-0.29	-0.30	97.48	97.65	96.8	80333
1779830940	97.48	-0.12	-0.12	97.6	97.61	97.17	58956
1779744600	97.6	0.04	0.04	97.5	97.64	97.37	88019
1779485400	97.56	-0.07	-0.07	97.63	97.65	97.4	56917
1779398940	97.63	-0.37	-0.38	98	98.08	97.48	55126
1779312600	98	-0.25	-0.25	98.25	98.5	97.84	69884
1779226140	98.25	-0.49	-0.50	99	99	98.1	46355
1779139800	98.74	-0.31	-0.31	99.62	99.7	98.63	62916
1778880600	99.05	-0.16	-0.16	99.38	99.47	98.95	65108
1778794140	99.21	0.38	0.38	98.91	99.64	98.84	65299
1778707800	98.83	-0.65	-0.65	99.48	99.7	98.7	52170
1778621400	99.48	0.18	0.18	99.3	99.63	98.99	61550
1778535000	99.3	-0.7	-0.70	100	100.1	99.14	61128
1778275800	100	0.08	0.08	99.92	100.05	99.74	76786
1778189400	99.92	-0.16	-0.16	100.12	100.3	99.7	133249
1778102940	100.08	0.17	0.17	99.92	100.18	99.71	59884
1778016600	99.91	-0.1	-0.10	100.1	100.21	99.7	62311
1777930200	100.01	-0.75	-0.74	100.76	100.76	99.61	73366
1777584600	100.76	0.08	0.08	100.7	100.79	100.61	67863
1777498140	100.68	-0.12	-0.12	100.94	100.94	100.51	47183
1777411800	100.8	-0.25	-0.25	101.05	101.13	100.47	55319
1777325340	101.05	-0.25	-0.25	101.1	101.5	100.76	80552
1777066200	101.3	0.27	0.27	101	101.3	100.95	253236
1776979800	101.03	-0.33	-0.33	101.45	101.5	100.9	47281
1776893400	101.36	-0.36	-0.35	101.95	101.95	101.17	78479
1776720600	101.72	0.04	0.04	101.68	101.99	101.52	96822
1776461400	101.68	1.18	1.17	100.5	101.81	100.5	92438
1776375000	100.5	-0.2	-0.20	100.79	101.08	100.21	55499
1776288600	100.7	0.65	0.65	100.39	100.79	100.1	56777
1776202140	100.05	-0.09	-0.09	100.14	100.18	99.82	41830
1776115800	100.14	-0.11	-0.11	100.04	100.21	99.8	63169
1775856600	100.25	0	0.00	100.25	100.26	99.85	67238
1775770200	100.25	0.25	0.25	100.05	100.43	99.75	41880
1775683740	100	0	0.00	100	100.21	99.84	58695
1775597340	100	-0.2	-0.20	100.2	100.28	99.6	53095
1775511000	100.2	-0.39	-0.39	100.94	100.94	99.9	54972