Real Estate Fund -Fundo De Investimento Imobiliario【ZAVI11】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	0.06	0.63025210084	9.52	9.84	9.49	5565	9.57227728	FU
4	-0.09	-0.930713547053	9.67	9.88	9.46	4090	9.61304245	FU
12	-0.09	-0.930713547053	9.67	10.68	9.46	6045	9.72800837	FU
26	-0.41	-4.1041041041	9.99	10.89	9.45	6947	9.76406099	FU
52	-81.68	-89.5025202718	91.26	99.14	9.42	3769	15.39043691	FU
156	-116.41	-92.3962219224	125.99	138	9.42	3325	76.99910793	FU
260	-120.42	-92.6307692308	130	138	9.42	3007	77.80307955	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	9.58	-0.01	-0.10	9.51	9.61	9.51	1045
1781818140	9.59	0.09	0.95	9.6	9.63	9.5	1958
1781731740	9.5	0	0.00	9.6	9.6	9.5	3625
1781645400	9.5	-0.13	-1.35	9.63	9.63	9.5	7164
1781559000	9.63	0.08	0.84	9.61	9.84	9.49	13513
1781299800	9.55	0.04	0.42	9.52	9.56	9.52	1567
1781213400	9.51	0.05	0.53	9.51	9.53	9.51	409
1781126940	9.46	-0.09	-0.94	9.53	9.53	9.46	4904
1781040600	9.55	0.05	0.53	9.5	9.59	9.46	6683
1780954140	9.5	-0.07	-0.73	9.66	9.66	9.5	2710
1780695000	9.57	-0.18	-1.85	9.77	9.77	9.57	6931
1780522200	9.75	-0.01	-0.10	9.6	9.83	9.5	2987
1780435800	9.76	0.21	2.20	9.6	9.8	9.6	2855
1780349400	9.55	-0.23	-2.35	9.66	9.82	9.51	4148
1780090200	9.78	0.01	0.10	9.82	9.88	9.7	8057
1780003800	9.77	0.06	0.62	9.8	9.84	9.65	1608
1779917400	9.71	0	0.00	9.64	9.76	9.64	2871
1779830940	9.71	0	0.00	9.71	9.78	9.66	2140
1779744600	9.71	0.02	0.21	9.78	9.78	9.68	1320
1779485400	9.69	0.02	0.21	9.67	9.71	9.58	2267
1779398940	9.67	0.03	0.31	9.71	9.71	9.6	1731
1779312600	9.64	0.04	0.42	9.63	9.71	9.6199999	1244
1779226140	9.6	-0.04	-0.41	9.7	9.7	9.5399999	4322
1779139800	9.64	0.03	0.31	9.71	9.71	9.5399999	2177
1778880600	9.61	-0.07	-0.72	9.73	9.73	9.52	9235
1778794140	9.68	0.09	0.94	9.47	9.75	9.47	2232
1778707800	9.59	0.12	1.27	9.6199999	9.6199999	9.53	2882
1778621400	9.47	-0.08	-0.84	9.53	9.94	9.46	11422
1778535000	9.55	0	0.00	9.65	9.74	9.55	3791
1778275800	9.55	-0.12	-1.24	9.65	9.73	9.55	2887
1778189400	9.67	0.07	0.73	9.7	9.7	9.47	7382
1778102940	9.6	0.07	0.73	9.55	9.66	9.5	4768
1778016600	9.53	-0.1	-1.04	9.73	9.73	9.51	3988
1777930200	9.63	-0.1	-1.03	9.72	9.72	9.6	4596
1777584600	9.73	0.03	0.31	9.77	9.78	9.7	13033
1777498140	9.7	-0.03	-0.31	9.83	9.83	9.67	19632
1777411800	9.73	-0.07	-0.71	9.8699999	9.8699999	9.7	3392
1777325340	9.8	-0.02	-0.20	9.84	9.98	9.7	14946
1777066200	9.82	-0.15	-1.50	10.03	10.03	9.8	8883
1776979800	9.97	-0.03	-0.30	10.03	10.03	9.93	451
1776893400	10	0	0.00	9.82	10.02	9.82	1909
1776720600	10	0.17	1.73	9.93	10	9.82	512
1776461400	9.83	-0.12	-1.21	9.95	10.01	9.82	5497
1776375000	9.95	0.12	1.22	9.83	9.95	9.83	1188
1776288600	9.83	-0.09	-0.91	10	10.02	9.8	18616
1776202140	9.92	0.09	0.92	9.93	10.03	9.81	2982
1776115800	9.83	0.02	0.20	9.81	9.96	9.8	4122
1775856600	9.81	-0.03	-0.30	10.03	10.03	9.81	1618
1775770200	9.84	-0.07	-0.71	10.01	10.08	9.84	1776
1775683740	9.91	0.13	1.33	9.86	10.14	9.7899999	3684
1775597340	9.78	-0.08	-0.81	9.71	10.68	9.64	29223
1775511000	9.86	-0.11	-1.10	9.9	10	9.81	11026
1775165400	9.97	0.06	0.61	9.93	10.01	9.86	5982
1775078940	9.91	-0.03	-0.30	10.1	10.1	9.83	5919
1774992540	9.94	0.05	0.51	9.82	9.98	9.7	6969
1774906140	9.89	0.1	1.02	9.69	9.91	9.69	17812
1774647000	9.7899999	0.11	1.14	9.67	9.92	9.67	18950
1774560540	9.68	-0.05	-0.51	9.72	9.82	9.6	2978
1774474140	9.73	0.19	1.99	9.52	9.88	9.52	10208
1774387740	9.5399999	-0.1	-1.04	9.53	9.64	9.53	7488
1774301340	9.64	0.09	0.94	9.6199999	9.64	9.55	9325
1774042200	9.55	0.02	0.21	9.57	9.6199999	9.49	32483