iShares MSCI Brazil UCITS ETF USD【IBZL】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782491400	24.565	0.16	0.63	24.2	24.565	24.05	8037
1782405000	24.41	0.24	0.99	24.2	24.41	24.085	85040
1782318600	24.17	-0.12	-0.49	24.32	24.39	24.085	3795
1782232200	24.29	-0.1	-0.41	24	24.405	23.95	8100
1782145800	24.39	0.46	1.92	24	24.39	23.925	9182
1781886600	23.93	0	0.00	23.93	23.93	23.93	0
1781800200	23.93	-0.75	-3.02	24.415	24.415	23.93	20558
1781713800	24.675	0.5	2.09	24.255	24.7	24.2	13759
1781627400	24.17	-0.49	-1.99	24.325	24.45	24.105	16091
1781541000	24.66	0.16	0.65	24.675	24.93	24.545	27408
1781281800	24.5	0.81	3.40	24.12	24.535	23.85	52213
1781195400	23.695	0.29	1.22	23.53	23.695	23.51	2526
1781109000	23.41	-0.07	-0.30	23.44	23.585	23.305	10548
1781022600	23.48	0.05	0.21	23.43	23.655	23.365	9445
1780936200	23.43	-0.36	-1.49	23.58	23.775	23.305	8344
1780677000	23.785	-0.16	-0.67	23.92	24.05	23.745	12045
1780590600	23.945	-0.1	-0.42	24	24	23.815	6301
1780504200	24.045	-0.59	-2.39	24.545	24.655	24.025	12190
1780417800	24.635	-0.01	-0.04	24.595	24.7	24.47	10738
1780331400	24.645	-0.01	-0.02	24.85	24.945	24.53	13349
1780072200	24.65	-0.32	-1.26	25	25	24.485	19425
1779985800	24.965	-0.15	-0.58	24.955	25.1	24.8	14070
1779899400	25.11	0.02	0.08	25.15	25.29	24.945	24543
1779813000	25.09	-0.17	-0.67	25.31	25.38	25.04	30323
1779726600	25.26	0.12	0.46	25.165	25.595	25.165	18546
1779467400	25.145	-0.29	-1.14	25.5	25.665	25.06	20175
1779381000	25.435	0.12	0.47	25.325	25.435	25.21	26250
1779294600	25.315	0.52	2.10	24.95	25.405	24.835	8888
1779208200	24.795	-0.33	-1.31	25.315	25.355	24.72	33880
1779121800	25.125	0.25	1.01	25	25.19	24.985	11467
1778862600	24.875	-0.74	-2.87	25.355	25.38	24.76	36022
1778776200	25.61	-0.46	-1.75	25.285	25.63	25.055	28583
1778689800	26.065	-0.02	-0.06	26.23	26.305	25.76	17143
1778603400	26.08	-0.22	-0.84	26.25	26.315	26.08	10696
1778517000	26.3	-0.53	-1.96	26.765	26.77	26.3	34402
1778257800	26.825	0.04	0.17	26.755	27.04	26.655	27519
1778171400	26.78	-0.56	-2.03	27.45	27.49	26.75	16952
1778085000	27.335	-0.09	-0.33	27.47	27.675	27.17	40700
1777998600	27.425	0.28	1.05	27.285	27.425	27.055	25291
1777912200	27.141	0.09	0.32	27.308	27.376	27.025	20708
1777566600	27.055	0.1	0.38	26.75	27.08	26.591	11900
1777480200	26.952	-0.62	-2.26	27.488	27.488	26.946	10214
1777393800	27.576	0	0.00	27.576	27.576	27.576	0
1777307400	27.576	0.14	0.52	27.588	27.719	27.543	9513
1777048200	27.432	-0.68	-2.42	27.675	27.754	27.357	19710
1776961800	28.111	0.03	0.09	27.988	28.159	27.803	36479
1776875400	28.085	-0.31	-1.10	28.37	28.499	28.056	28275
1776789000	28.396	0.08	0.30	28.5	28.585	28.351	20836
1776702600	28.312	0.07	0.25	28.294	28.396	28.178	20323
1776443400	28.241	-0.14	-0.48	28.482	28.804	28.189	15340
1776357000	28.377	-0.07	-0.23	28.525	28.605	28.27	22745
1776270600	28.443	-0.19	-0.67	28.675	28.675	28.443	26767
1776184200	28.635	0.37	1.30	28.483	28.723	28.483	12607
1776097800	28.267	0.46	1.65	28.4	28.462	28.21	18792
1775838600	27.807	0	0.00	27.807	27.807	27.807	0
1775752200	27.807	0.57	2.09	27.307	27.807	27.237	2782
1775665800	27.237	0.62	2.33	27.449	27.74	27.095	18899
1775579400	26.618	-0.27	-0.99	26.904	27.086	26.48	12829
1775147400	26.885	0.03	0.09	26.578	27.121	26.42	7184
1775061000	26.86	0.55	2.08	26.902	27	26.596	11607
1774974600	26.312	0.15	0.55	25.919	26.434	25.9	2386
1774888200	26.167	0.35	1.34	25.46	26.167	25.46	5502