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	0.815	2.37713285693	34.285	35.11	33.53	24603653	34.08784129	SP
4	-0.94	-2.60821309656	36.04	37.28	33.53	26883805	35.57985257	SP
12	-0.82	-2.28285077951	35.92	42.02	33.53	29058858	37.85340408	SP
26	1.57	4.68237399344	33.53	42.02	30.715	33672490	36.78881216	SP
52	7.04	25.0890947969	28.06	42.02	26.3	30313892	33.6712193	SP
156	3.59	11.3932085052	31.51	42.02	22.26	24717113	31.15477687	SP
260	-5.76	-14.0969162996	40.86	42.05	22.26	25458778	31.28003858	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
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
1775169000	38.35	-0.02	-0.05	37.87	38.75	37.755	26090607
1775082600	38.37	-0.02	-0.05	38.54	38.81	38.28	35807972
1774996200	38.39	1.62	4.41	37.4	38.39	37.285	47569241
1774909800	36.77	0.14	0.38	37	37.25	36.5	21223165
1774650600	36.63	-0.17	-0.46	36.49	37.14	36.46	26602487
1774564200	36.8	-0.74	-1.97	37.14	37.44	36.75	27495327
1774477800	37.54	0.87	2.37	37.345	37.8	37.2	33710813
1774391400	36.67	-0.18	-0.49	36.16	36.85	36.11	35757885
1774305000	36.85	1.79	5.11	36.02	37.175	35.9	53116042
1774045800	35.06	-1.44	-3.95	35.92	35.93	34.815	47455525
1773959400	36.5	0.24	0.66	35.46	36.81	35.335	41085753
1773873000	36.26	-0.45	-1.23	36.55	36.9	36.225	25465947
1773786600	36.71	0.18	0.49	37	37.31	36.6	23919419
1773700200	36.53	1.04	2.93	36.195	36.72	36.12	30818249
1773441000	35.49	-0.63	-1.74	36.51	36.65	35.31	42796050