Global X Brazil Active ETF【BRAZ】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	0.36	1.25130344108	28.77	29.4027	28.77	1027	28.88490533	SP
4	-1.265	-4.16186872841	30.395	30.5828	28.43	999	29.05928	SP
12	-3.5	-10.7263254674	32.63	35.79	28.43	1984	32.02220412	SP
26	1.46	5.27647271413	27.67	35.79	27.295	2988	31.53062116	SP
52	5.03	20.8713692946	24.1	35.79	20.5	2359	29.44157336	SP
156	17.73	155.526315789	11.4	35.79	11.4	1218	27.15772688	SP
260	17.73	155.526315789	11.4	35.79	11.4	731	27.15772688	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	29.13	0.33	1.15	29.2	29.37	29.13	161
1782340200	28.8	-0.42	-1.43	29.05	29.05	28.7901	3408
1782253800	29.217	-0.19	-0.63	29.06	29.217	29.06	160
1782167400	29.4027	0.46	1.61	28.77	29.4027	28.77	380
1781821800	28.9381	-0.34	-1.15	29.11	29.11	28.9381	29
1781735400	29.2762	-0.23	-0.77	29.78	29.78	29.2762	207
1781649000	29.5038	-0.12	-0.39	29.54	29.54	29.49	620
1781562600	29.62	-0.08	-0.26	30.2	30.2	29.62	952
1781303400	29.6968	0.38	1.30	29.53	29.74	29.53	199
1781217000	29.315	0.78	2.72	28.69	29.315	28.69	131
1781130600	28.5377	-0.2	-0.69	28.44	28.68	28.43	7432
1781044200	28.7363	0.21	0.73	28.78	28.78	28.7363	393
1780957800	28.5272	-0.33	-1.14	28.79	28.79	28.5272	320
1780698600	28.855	-0.76	-2.55	29.19	29.19	28.855	746
1780612200	29.61	-0.25	-0.82	29.5	29.61	29.5	162
1780525800	29.855	-0.5	-1.64	29.76	29.8599	29.76	1873
1780439400	30.3529	-0.03	-0.11	30.29	30.37	30.2001	907
1780353000	30.3875	-0.2	-0.64	30	30.405	30	553
1780093800	30.5828	-0.13	-0.42	30.395	30.5828	30.39	357
1780007400	30.7116	-0.02	-0.06	30.61	30.7116	30.61	63
1779921000	30.73	-0.27	-0.87	30.79	30.88	30.73	236
1779834600	31	0.23	0.74	31.05	31.05	31	677
1779489000	30.771	-0.49	-1.56	31.07	31.07	30.771	749
1779402600	31.2572	0.16	0.50	30.73	31.405	30.73	329
1779316200	31.1018	0.75	2.48	30.57	31.1018	30.57	185
1779229800	30.3492	-0.7	-2.25	30.32	30.4501	30.32	545
1779143400	31.0472	0.36	1.18	30.87	31.0472	30.87	36280
1778884200	30.6851	-0.81	-2.58	30.68	30.6851	30.52	4120
1778797800	31.499	0.36	1.15	31.42	31.57	31.42	685
1778711400	31.1415	-1.32	-4.08	32.11	32.11	31.1415	191
1778625000	32.4654	-0.12	-0.38	32.38	32.509999	32.38	492
1778538600	32.5901	-0.38	-1.14	33.11	33.11	32.509999	3426
1778279400	32.9668	0.05	0.16	33.33	33.33	32.9668	1121
1778193000	32.915	-0.66	-1.95	33.46	33.46	32.909999	795
1778106600	33.57	0.12	0.35	33.76	33.76	33.57	772
1778020200	33.4532	0.24	0.73	33.52	33.68	33.32	3981
1777933800	33.21	-0.24	-0.71	33.549999	33.549999	33.21	655
1777674600	33.447699	-0.25	-0.74	33.77	33.77	33.36	3077
1777588200	33.6975	0.81	2.45	33.18	33.6975	33.18	869
1777501800	32.8919	-0.79	-2.34	33.46	33.46	32.85	1163
1777415400	33.6814	-0.22	-0.65	33.479999	33.69	33.479999	476
1777329000	33.9011	-0.03	-0.09	34	34.1399	33.9011	1699
1777069800	33.9329	-0.11	-0.34	33.78	33.9329	33.78	255
1776983400	34.0473	-0.53	-1.54	34.6	34.619	34.04	5228
1776897000	34.5814	-0.1	-0.28	35.2	35.2	34.5814	394
1776810600	34.68	-0.46	-1.32	35.18	35.3101	34.68	1240
1776724200	35.1446	-0.06	-0.16	34.96	35.1446	34.96	2888
1776465000	35.2	-0.14	-0.39	35.79	35.79	35.2	1025
1776378600	35.338	-0	-0.01	35.39	35.4	35.2924	990
1776292200	35.34	-0.16	-0.46	35.61	35.61	35.34	2186
1776205800	35.5021	0.07	0.20	35.65	35.69	35.5021	4772
1776119400	35.4328	0.31	0.87	35.07	35.4328	35.07	539
1775860200	35.127	0.58	1.68	34.99	35.1586	34.97	1309
1775773800	34.547	0.9	2.68	33.9	34.59	33.9	1813
1775687400	33.6464	0.98	3.01	33.5	33.66	33.5	7700
1775601000	32.6618	-0.1	-0.29	32.61	32.6618	32.345	736
1775514600	32.757199	0.18	0.56	32.63	32.757199	32.63	457
1775169000	32.5743	-0.15	-0.46	32.1	32.765	32.1	485
1775082600	32.725	0.73	2.28	32.85	32.85	32.725	2167
1774996200	31.995	0.78	2.49	31.84	32.095	31.84	1491
1774909800	31.2186	0.09	0.29	31.4	31.4	31.2186	727
1774650600	31.1287	-0.16	-0.52	31.01	31.155	31.01	2070
1774564200	31.2905	-0.6	-1.87	31.6	31.7	31.27	1921