Brandes International ETF【BINV】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	0.16	0.380589914367	42.04	43.01	42.04	31092	42.61509978	SP
4	-1.11	-2.56291849457	43.31	43.32	42.04	29625	42.74890345	SP
12	1.055	2.5641025641	41.145	44.04	39.35	40784	42.15234771	SP
26	2.62	6.6195048004	39.58	45.77	39.2901	62131	41.87201752	SP
52	6.65	18.70604782	35.55	45.77	35.1	48859	40.46494489	SP
156	17	67.4603174603	25.2	45.77	24.6596	32339	36.1773828	SP
260	17	67.4603174603	25.2	45.77	24.6596	32339	36.1773828	SP

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
1780957800	42.2	-0.03	-0.08	42.39	42.41	42.0949	18257
1780698600	42.2324	-0.57	-1.32	42.85	42.85	42.178536	30318
1780612200	42.7993	0.48	1.13	43.01	43.01	42.71	33373
1780525800	42.3217	-0.52	-1.21	42.67	42.67	42.28	26629
1780439400	42.84	0.03	0.07	42.84	42.93	42.7361	19097
1780353000	42.81	-0.16	-0.37	42.04	42.86	42.04	46041
1780093800	42.97	-0.03	-0.07	43.08	43.16	42.85	27111
1780007400	43	0.03	0.07	42.7	43.03	42.6892	29451
1779921000	42.97	-0.01	-0.02	43	43.22	42.97	46607
1779834600	42.98	0.23	0.55	43.1	43.1	42.76	29891
1779489000	42.7465	-0.32	-0.74	42.83	42.84	42.62	39193
1779402600	43.0633	-0.02	-0.04	42.715	43.15	42.6862	28413
1779316200	43.0803	0.53	1.25	42.61	43.19	42.4412	23414
1779229800	42.55	-0.17	-0.39	42.56	42.8046	42.55	23085
1779143400	42.715	0.64	1.51	42.34	42.7499	42.34	17903
1778884200	42.08	-0.59	-1.38	42.27	42.33	42.07	23682
1778797800	42.6705	0	0.00	42.72	42.916	42.61	21627
1778711400	42.67	0.06	0.14	42.26	42.75	42.26	15303
1778625000	42.61	-0.31	-0.72	42.7	42.82	42.52	52954
1778538600	42.9191	-0.42	-0.97	43.31	43.32	42.89	28787
1778279400	43.3402	0.22	0.52	43.42	43.42	43.16	26424
1778193000	43.1162	-0.33	-0.76	43.61	43.69	43.1162	38169
1778106600	43.448	0.9	2.11	43.45	43.51	43.23	28727
1778020200	42.55	0.49	1.17	42.31	42.6	42.16	109123
1777933800	42.06	-0.29	-0.68	42.23	42.52	41.93	30703
1777674600	42.35	-0.06	-0.13	42.45	42.62	42.29	55327
1777588200	42.4054	0.86	2.06	41.99	42.45	41.88	118334
1777501800	41.5501	-0.44	-1.05	41.76	42.0399	41.48	21411
1777415400	41.99	-0.11	-0.26	41.92	42.01	41.8706	32922
1777329000	42.1	-0.14	-0.34	42.27	42.31	42.08	22176
1777069800	42.2446	0.18	0.44	42.21	42.39	42.04	14663
1776983400	42.06	-0.47	-1.11	42.46	42.46	41.8292	30170
1776897000	42.53	-0.27	-0.63	42.86	42.86	42.52	25315
1776810600	42.8	-0.72	-1.64	43.35	43.35	42.6	164880
1776724200	43.5152	-0.31	-0.72	43.56	43.59	43.38	24133
1776465000	43.83	0.78	1.81	43.88	44.04	43.7719	79187
1776378600	43.05	-0.2	-0.46	43.29	43.37	43.02	38498
1776292200	43.25	0	0.00	43.14	43.31	43.08	55927
1776205800	43.25	0.23	0.53	43.16	43.409	43.14	33596
1776119400	43.02	0.14	0.33	42.5	43.075	42.41	53716
1775860200	42.88	0.19	0.44	43.1	43.1401	42.75	27563
1775773800	42.692	-0.06	-0.14	42.48	42.86	42.26	56898
1775687400	42.75	1.39	3.36	42.72	43.54	42.61	15640
1775601000	41.36	-0.25	-0.60	41.31	41.47	40.98	35225
1775514600	41.6085	0.23	0.55	41.4	41.61	41.4	21216
1775169000	41.38	-0.15	-0.36	40.98	42.5	40.84	39758
1775082600	41.53	0.31	0.75	41.64	41.8299	41.38	41208
1774996200	41.22	1.15	2.87	40.73	41.22	40.4	29336
1774909800	40.07	0.09	0.23	40.22	40.37	40	26415
1774650600	39.98	-0.26	-0.65	40.22	40.29	39.905	20840
1774564200	40.24	-0.56	-1.37	40.48	40.8599	40.235	60353
1774477800	40.8	0.52	1.29	40.84	40.86	40.58	22771
1774391400	40.28	-0.1	-0.25	40	40.3799	40	65226
1774305000	40.38	0.82	2.07	40.24	40.65	39.965	39996
1774045800	39.56	-1	-2.47	40.39	40.39	39.35	57193
1773959400	40.5607	-0.17	-0.42	40.2	40.79	40.05	79325
1773873000	40.73	-0.75	-1.81	41.3	41.3	40.68	92459
1773786600	41.48	0.22	0.53	41.7	42.23	41.41	31290
1773700200	41.26	0.58	1.43	41.145	41.39	41.12	35596
1773441000	40.68	-0.42	-1.02	41.18	41.285	40.61	120726
1773354600	41.1	-0.77	-1.84	41.46	41.46	41.07	533372
1773268200	41.87	0.09	0.22	41.65	41.93	41.5799	29883
1773181800	41.78	-0.36	-0.85	42.17	42.425	41.71	154366
1773095400	42.14	0.34	0.81	41.4	42.14	40.9202	945823