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
1782405000	2094.875	10.88	0.52	2081.5	2097.375	2071.125	80970
1782318600	2084	-10.75	-0.51	2095.25	2104.5	2074.25	10354
1782232200	2094.75	-12	-0.57	2075.75	2103	2063.875	21828
1782145800	2106.75	27.38	1.32	2083.25	2108.375	2059.125	21876
1781886600	2079.375	2.38	0.11	2071.25	2087.25	2065.125	10980
1781800200	2077	-59.25	-2.77	2103.5	2112.25	2069	39637
1781713800	2136.25	45.5	2.18	2095	2139	2065.125	25069
1781627400	2090.75	-38.13	-1.79	2114	2123.375	2084.125	46166
1781541000	2128.875	16.25	0.77	2116.25	2159.25	2116.25	91205
1781281800	2112.625	73.88	3.62	2076.75	2115.375	2057.625	101237
1781195400	2038.75	15	0.74	2037.25	2047.5	2021.5	9867
1781109000	2023.75	1.5	0.07	2018.25	2032.875	2007.25	13161
1781022600	2022.25	-1	-0.05	2025.75	2049.875	2016.25	11400
1780936200	2023.25	-29.38	-1.43	2040	2058.25	2014.375	29663
1780677000	2052.625	-20.63	-0.99	2067.5	2082.875	2048	28136
1780590600	2073.25	-3.38	-0.16	2079.25	2086.5	2063	21709
1780504200	2076.625	-56.88	-2.67	2105	2112.625	2075.125	18162
1780417800	2133.5	3.5	0.16	2107	2135.75	2107	32128
1780331400	2130	4.75	0.22	2114.25	2160.75	2114.25	26280
1780072200	2125.25	-39.63	-1.83	2158	2171.375	2119.25	17579
1779985800	2164.875	-15.13	-0.69	2161.5	2179.875	2145.375	26924
1779899400	2180	11.63	0.54	2169.75	2193	2158	35589
1779813000	2168.375	-2.25	-0.10	2174.25	2194.125	2160.25	37675
1779467400	2170.625	-26.13	-1.19	2218	2218	2161.5	25425
1779381000	2196.75	7.13	0.33	2187.5	2202.875	2170.75	15413
1779294600	2189.625	43.75	2.04	2155	2202.25	2151.125	21440
1779208200	2145.875	-37.75	-1.73	2197.5	2201.5	2138.75	49090
1779121800	2183.625	10.38	0.48	2179.75	2192.875	2170.75	37969
1778862600	2173.25	-47.63	-2.14	2210.5	2211.75	2157.5	53694
1778776200	2220.875	-38.25	-1.69	2188.5	2223.375	2169.875	52317
1778689800	2259.125	-2.88	-0.13	2283	2288.125	2228.5	24697
1778603400	2262	-8.13	-0.36	2273.5	2287.375	2260.625	29882
1778517000	2270.125	-47.75	-2.06	2317.75	2324.375	2270.125	51964
1778257800	2317.875	5.38	0.23	2309	2355.75	2304	120778
1778171400	2312.5	-51.38	-2.17	2371.75	2372.5	2307.625	46347
1778085000	2363.875	-1.13	-0.05	2376	2393.875	2345.75	91694
1777998600	2365	26	1.11	2345	2365.75	2335	55221
1777653000	2339	1.5	0.06	2346	2364.5	2330.75	23920
1777566600	2337.5	-0.13	-0.01	2311.5	2343.25	2309	77214
1777480200	2337.625	-24.88	-1.05	2375.25	2381.75	2333.5	33066
1777393800	2362.5	-26.88	-1.12	2381.5	2391.5	2347.125	42895
1777307400	2389.375	9.75	0.41	2384	2402.75	2384	18875
1777048200	2379.625	-58.25	-2.39	2396.75	2408.375	2370.5	35997
1776961800	2437.875	0.88	0.04	2426.75	2442.25	2416.25	34825
1776875400	2437	-33.63	-1.36	2470.75	2486.125	2434.375	32500
1776789000	2470.625	6.75	0.27	2485.75	2493.375	2462.75	16827
1776702600	2463.875	3.25	0.13	2457	2476.375	2449.125	68767
1776443400	2460.625	-6.38	-0.26	2473	2524.375	2453.875	55298
1776357000	2467	-6.63	-0.27	2479.5	2492	2461.25	39579
1776270600	2473.625	-16.25	-0.65	2490.75	2497.125	2468.875	44689
1776184200	2489.875	31.13	1.27	2479	2500.5	2474	45359
1776097800	2458.75	-5.5	-0.22	2465	2482.125	2450.75	29764
1775838600	2464.25	46.63	1.93	2439.25	2473.25	2424.375	37663
1775752200	2417.625	37.63	1.58	2388.5	2421.375	2364.125	23087
1775665800	2380	57.38	2.47	2393.25	2426.875	2375	60401
1775579400	2322.625	-30.13	-1.28	2373.5	2373.5	2306.5	28639
1775147400	2352.75	20	0.86	2323	2361.5	2265.125	43300
1775061000	2332.75	44	1.92	2342.5	2367.5	2317.875	50017
1774974600	2288.75	24.5	1.08	2263.75	2299.875	2206.25	30862
1774888200	2264.25	27.88	1.25	2209.5	2271.75	2209.5	38626
1774632600	2236.375	-5.13	-0.23	2241	2252.875	2211.5	28441
1774546200	2241.5	-15.88	-0.70	2261	2261	2224.125	22458