VanEck Brazil Small Cap ETF【BRF】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	0.365	2.25030826141	16.22	16.4913	16.14	1847	16.29317283	SP
4	-0.945	-5.39075869937	17.53	17.83	16.1	8301	16.68472259	SP
12	-1.965	-10.5929919137	18.55	20.44	16.1	8143	18.03343376	SP
26	0.745	4.70328282828	15.84	20.44	15.6701	8188	18.1217761	SP
52	1.575	10.4930046636	15.01	20.44	14.035	6661	17.22172399	SP
156	-1.665	-9.12328767123	18.25	20.44	10.8195	6141	15.74349436	SP
260	-8.595	-34.1342335187	25.18	25.24	10.8195	8394	16.24508487	SP

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
1782513000	16.585	0.26	1.56	16.219999	16.68	16.219999	4480
1782426600	16.329999	0.11	0.66	16.36	16.4401	16.32	2483
1782340200	16.223099	-0.03	-0.18	16.26	16.26	16.219999	1269
1782253800	16.2518	-0.05	-0.30	16.19	16.2518	16.14	567
1782167400	16.3	0.13	0.81	16.219999	16.379999	16.219999	3067
1781821800	16.1696	-0.2	-1.21	16.36	16.36	16.1	27663
1781735400	16.3676	-0.43	-2.57	16.98	16.98	16.3676	5605
1781649000	16.7997	-0.37	-2.18	16.94	16.94	16.719999	6660
1781562600	17.1743	-0.11	-0.61	17.83	17.83	17.1	14402
1781303400	17.2801	0.15	0.85	17.23	17.38	17.21	5569
1781217000	17.1342	0.62	3.78	16.61	17.14	16.61	1478
1781130600	16.5095	-0.11	-0.63	16.55	16.55	16.401	1577
1781044200	16.614999	0.22	1.34	16.559999	16.649999	16.540099	5918
1780957800	16.3947	-0.14	-0.85	16.55	16.55	16.26	25856
1780698600	16.535	-0.39	-2.28	16.75	16.7513	16.51	6173
1780612200	16.9201	0.07	0.41	17.05	17.105	16.92	7028
1780525800	16.8505	-0.82	-4.64	17.35	17.35	16.771899	32560
1780439400	17.6697	0.09	0.54	17.66	17.68	17.66	569
1780353000	17.5752	-0.06	-0.31	17.55	17.5752	17.47	2680
1780093800	17.6304	-0.19	-1.06	17.53	17.6304	17.37	6594
1780007400	17.8184	0.14	0.80	17.63	17.8912	17.63	924
1779921000	17.6777	-0.04	-0.21	17.71	17.79	17.62	11161
1779834600	17.7156	0.19	1.06	17.74	17.74	17.6	1799
1779489000	17.53	-0.27	-1.52	17.72	17.72	17.525	2856
1779402600	17.8	-0.05	-0.27	17.65	17.92	17.65	4779
1779316200	17.8486	0.73	4.28	17.28	17.8788	17.28	2696
1779229800	17.1161	-0.41	-2.33	17.13	17.28	17.09	5612
1779143400	17.5246	0.14	0.82	17.46	17.5246	17.45	2241
1778884200	17.3818	-0.6	-3.33	17.46	17.46	17.25	64502
1778797800	17.98	0.25	1.40	17.76	18.0099	17.76	2254
1778711400	17.7322	-0.88	-4.74	18.5	18.5	17.7322	2887
1778625000	18.615	-0.05	-0.24	18.56	18.64	18.5001	753
1778538600	18.66	-0.45	-2.33	18.91	19.02	18.5046	12087
1778279400	19.105	0.09	0.45	19.47	19.66	19.105	8398
1778193000	19.02	-0.46	-2.39	19.6	19.6	18.99	5300
1778106600	19.4848	0.35	1.82	19.58	19.6	19.435	4576
1778020200	19.1364	0.4	2.11	18.83	19.1364	18.83	1337
1777933800	18.7403	-0.19	-1.00	19.22	19.22	18.63	13945
1777674600	18.9296	-0.07	-0.34	19.33	19.33	18.73	2617
1777588200	18.9948	0.5	2.70	18.72	19	18.7	9980
1777501800	18.495	-0.2	-1.09	18.65	18.7099	18.495	967
1777415400	18.6989	-0.16	-0.85	18.62	18.77	18.62	2928
1777329000	18.86	-0.25	-1.31	19.22	19.22	18.85	5621
1777069800	19.11	-0.17	-0.91	19.25	19.28	19.09	20365
1776983400	19.2847	-0.45	-2.29	19.78	19.78	19.225	9904
1776897000	19.7371	-0.07	-0.37	20.08	20.08	19.7371	2099
1776810600	19.81	-0.22	-1.12	20.07	20.44	19.8	46971
1776724200	20.0343	0.13	0.64	19.91	20.21	19.91	5047
1776465000	19.9061	0.1	0.53	20.06	20.2335	19.9	3148
1776378600	19.8013	-0.06	-0.30	19.9	19.9	19.78	999
1776292200	19.86	-0.16	-0.78	20.12	20.12	19.74	6600
1776205800	20.0156	0.1	0.51	20.01	20.21	20.01	8283
1776119400	19.9149	0.19	0.94	19.7	19.9352	19.54	4854
1775860200	19.7296	0.23	1.16	19.68	19.919	19.5147	5734
1775773800	19.5039	0.6	3.17	18.93	19.56	18.93	12065
1775687400	18.9054	0.71	3.87	19.26	19.26	18.79	6444
1775601000	18.2002	-0.26	-1.41	18.21	18.28	18.03	2902
1775514600	18.4597	-0	-0.01	18.55	18.58	18.4597	821
1775169000	18.4622	0.02	0.12	18.1	18.59	18.1	5830
1775082600	18.4394	0.14	0.76	18.5	18.61	18.4394	6368
1774996200	18.3	0.82	4.69	17.74	18.3	17.74	17472
1774909800	17.48	0.16	0.91	17.49	17.6	17.37	3339