iShares MSCI Brazil ETF【EWZ】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	0.5	1.46627565982	34.1	34.84	33.865	15974131	34.41483007	SP
4	-0.3	-0.859598853868	34.9	35.615	33.53	21265084	34.2931364	SP
12	-5.27	-13.2179583647	39.87	42.02	33.53	26275032	37.36681248	SP
26	2.305	7.13732775972	32.295	42.02	31.96	32551461	37.13349589	SP
52	5.85	20.347826087	28.75	42.02	26.3	30050804	33.93038627	SP
156	1.86	5.68112400733	32.74	42.02	22.26	24608736	31.16338331	SP
260	-5.66	-14.0586189767	40.26	42.02	22.26	25409574	31.19264014	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
1783031400	34.43	0.25	0.73	34.46	34.925	34.24	19430683
1782945000	34.18	-0.32	-0.93	33.96	34.465	33.88	17158241
1782858600	34.5	-0.05	-0.14	34.11	34.59	34.01	13457142
1782772200	34.55	-0.12	-0.35	34.6	34.69	34.38	11718083
1782513000	34.67	0.49	1.43	34.14	34.84	34.1	20640929
1782426600	34.18	0.33	0.97	34.1	34.52	33.865	16896258
1782340200	33.85	-0.3	-0.88	33.99	34.08	33.61	16604779
1782253800	34.15	-0.12	-0.35	33.79	34.23	33.77	18073857
1782167400	34.27	0.54	1.60	34.22	34.42	34.025	17495290
1781821800	33.73	-0.38	-1.11	33.91	34.15	33.6	24545971
1781735400	34.11	-0.3	-0.87	34.76	35.17	33.96	28680310
1781649000	34.41	-0.23	-0.66	34.435	34.585	34.23	21281418
1781562600	34.64	-0.46	-1.31	35.46	35.615	34.55	27673845
1781303400	35.1	0.29	0.83	34.99	35.215	34.84	31540374
1781217000	34.81	1.03	3.05	34	34.93	33.855	28913521
1781130600	33.78	-0.14	-0.41	33.74	34.065	33.625	16826278
1781044200	33.92	0.23	0.68	33.99	34.28	33.58	32698661
1780957800	33.69	-0.32	-0.94	33.98	34.095	33.53	21068727
1780698600	34.01	-0.77	-2.21	34.285	34.595	33.95	23511076
1780612200	34.78	0.14	0.40	34.9	35.025	34.675	15251841
1780525800	34.64	-1.14	-3.19	35.01	35.13	34.45	29209642
1780439400	35.78	0.11	0.31	35.52	35.975	35.43	29475201
1780353000	35.67	-0.24	-0.67	35.62	35.81	35.49	20814332
1780093800	35.91	-0.2	-0.55	35.7	35.99	35.525	24973164
1780007400	36.11	0	0.00	36.08	36.48	35.855	25377220
1779921000	36.11	-0.38	-1.04	36.28	36.56	36.05	17464468
1779834600	36.49	0.12	0.33	36.7	36.76	36.185	18363429
1779489000	36.37	-0.64	-1.73	36.69	36.735	36.15	26302606
1779402600	37.01	0.26	0.71	36.45	37.28	36.321	19882867
1779316200	36.75	0.86	2.40	36.225	36.92	36.21	42803140
1779229800	35.89	-0.85	-2.31	35.72	36.29	35.72	57693340
1779143400	36.74	0.51	1.41	36.48	36.755	36.26	22426928
1778884200	36.23	-0.9	-2.42	36.04	36.355	35.875	37735860
1778797800	37.13	0.35	0.95	37.19	37.41	36.99	35907837
1778711400	36.78	-1.46	-3.82	37.82	38.17	36.68	62275697
1778625000	38.24	-0.42	-1.09	38.33	38.54	38.0532	42357181
1778538600	38.66	-0.46	-1.18	39.15	39.245	38.52	31065589
1778279400	39.12	0.32	0.82	39.47	39.5	39.12	24591722
1778193000	38.8	-1.1	-2.76	39.48	39.515	38.735	28764410
1778106600	39.9	0.19	0.48	40.02	40.04	39.54	21053748
1778020200	39.71	0.67	1.72	39.57	39.93	39.34	19785028
1777933800	39.04	-0.39	-0.99	39.54	39.71	38.99	27714649
1777674600	39.43	-0.27	-0.68	39.74	39.78	39.29	12683491
1777588200	39.7	1.05	2.72	39.11	39.77	39.015	24422311
1777501800	38.65	-1.04	-2.62	39.35	39.35	38.605	38803930
1777415400	39.69	-0.2	-0.50	39.49	39.79	39.235	14103615
1777329000	39.89	-0.05	-0.13	40.2	40.34	39.87	18870845
1777069800	39.94	-0.15	-0.37	39.81	39.95	39.55	28309641
1776983400	40.09	-0.5	-1.23	40.68	40.8	39.92	37930431
1776897000	40.59	-0.2	-0.49	41.27	41.33	40.55	23806115
1776810600	40.79	-0.51	-1.23	41.405	41.77	40.785	16139036
1776724200	41.3	0.14	0.34	41.435	41.45	41.03	17752582
1776465000	41.16	-0.31	-0.75	41.87	41.89	41.12	47252312
1776378600	41.47	0.01	0.02	41.66	41.67	41.19	26873557
1776292200	41.46	-0.27	-0.65	41.85	41.9	41.3701	21539082
1776205800	41.73	0.21	0.51	41.76	42.02	41.6401	22277686
1776119400	41.52	0.19	0.46	41.12	41.6	40.86	24356834
1775860200	41.33	0.79	1.95	40.96	41.33	40.91	40636182
1775773800	40.54	0.98	2.48	39.87	40.57	39.862	38119551
1775687400	39.56	1.1	2.86	40.035	40.13	39.265	33380180
1775601000	38.46	-0.08	-0.21	38.31	38.49	37.8501	19862427
1775514600	38.54	0.19	0.50	38.48	38.75	38.355	17629820