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	-1.38	-1.47168604031	93.77	94.9	91.1	104590	92.92174497	FU
4	-6.99	-7.03360837191	99.38	99.7	91.1	83028	95.59513467	FU
12	-9.71	-9.51028403526	102.1	102.18	91.1	73089	98.65910763	FU
26	-11.23	-10.8376761243	103.62	106.76	91.1	62855	100.616425	FU
52	-4.62	-4.76239562932	97.01	106.76	91.1	46541	100.36596101	FU
156	-16.59	-15.222976693	108.98	115.53	87.11	44133	102.05758426	FU
260	-21.64	-18.9774620714	114.03	115.53	86.26	45006	100.92465776	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
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
1775165400	100.59	0.13	0.13	100.46	100.72	99.94	45577
1775078940	100.46	-0.29	-0.29	99.78	100.75	99.78	46003
1774992540	100.75	-0.54	-0.53	101.29	101.35	100.05	100894
1774906140	101.29	0.39	0.39	101	101.3	100.72	41365
1774647000	100.9	-0.07	-0.07	101	101	100.27	53610
1774560540	100.97	-0.02	-0.02	101.18	101.26	100.77	41226
1774474140	100.99	-0.15	-0.15	101.5	101.6	100.79	49639
1774387740	101.14	0.19	0.19	101	101.5	100.8	36027
1774301340	100.95	-0.45	-0.44	101.26	101.7	100.9	72705
1774042200	101.4	-0.13	-0.13	102.1	102.18	100.95	70335
1773955740	101.53	-0.28	-0.28	101.64	101.7	101.05	38822
1773869400	101.81	-0.05	-0.05	102	102.05	101.65	34498
1773782940	101.86	-0.22	-0.22	102.35	102.35	101.67	60965
1773696540	102.08	0.02	0.02	102.2	102.3	101.51	47323