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	-0.07	-0.724637681159	9.66	9.77	9.51	2003	9.61079473	FU
4	0.07	0.735294117647	9.52	10.02	9.47	3117	9.56747397	FU
12	-0.36	-3.61809045226	9.95	10.03	9.46	4265	9.64218255	FU
26	-0.46	-4.57711442786	10.05	10.74	9.45	6569	9.72998553	FU
52	-80.59	-89.3657130184	90.18	99.14	9.42	3832	14.02526261	FU
156	-117.38	-92.4470347326	126.97	138	9.42	3338	75.58418454	FU
260	-120.41	-92.6230769231	130	138	9.42	2994	76.88445208	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
1783719000	9.59	-0.12	-1.24	9.71	9.77	9.58	3756
1783632600	9.71	0.14	1.46	9.63	9.71	9.6199999	3240
1783546200	9.57	-0.06	-0.62	9.73	9.73	9.55	1648
1783459800	9.63	0	0.00	9.6	9.73	9.6	1055
1783373400	9.63	0.12	1.26	9.59	9.69	9.53	1134
1783114200	9.51	-0.04	-0.42	9.66	9.73	9.51	2939
1783027740	9.55	-0.01	-0.10	9.47	9.68	9.47	1613
1782941400	9.56	-0.1	-1.04	9.6	9.71	9.5	1607
1782855000	9.66	0.01	0.10	9.51	9.75	9.51	1660
1782768600	9.65	-0.01	-0.10	9.71	9.71	9.63	152
1782509400	9.66	0.12	1.26	9.64	9.66	9.6	1791
1782423000	9.5399999	0.04	0.42	9.52	9.66	9.52	758
1782336540	9.5	-0.05	-0.52	9.49	10.02	9.48	10639
1782250200	9.55	0.03	0.32	9.53	9.58	9.48	3811
1782163800	9.52	-0.06	-0.63	9.63	9.63	9.51	1412
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