iShares MSCI Brazil UCITS ETF USD【IDBZ】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
1781281800	28.35	1.15	4.22	27.73	28.39	27.56125	74178
1781195400	27.2025	0.09	0.31	27.2675	27.3525	27.0275	2623
1781109000	27.1175	0.04	0.16	27.025	27.2525	26.865	2545
1781022600	27.075	0.08	0.30	27.045	27.4075	26.94	12127
1780936200	26.995	-0.47	-1.70	27.1	27.50125	26.88875	10063
1780677000	27.46125	-0.39	-1.41	27.7	28.06	27.4225	11832
1780590600	27.85375	-0.05	-0.17	27.9125	28.01875	27.70375	1258
1780504200	27.90125	-0.84	-2.94	28.605	28.6375	27.86375	5266
1780417800	28.745	0.09	0.31	28.595	28.825	28.39875	2181
1780331400	28.65625	0.01	0.05	29.13	29.195	28.4575	9638
1780072200	28.6425	-0.45	-1.53	29.085	29.15625	28.51875	15677
1779985800	29.08875	-0.18	-0.63	28.875	29.31125	28.75875	18845
1779899400	29.2725	0.13	0.43	29.2325	29.49375	29.05	15298
1779813000	29.1475	-0.03	-0.09	29.3125	29.56125	29.075	12277
1779467400	29.175	-0.27	-0.92	29.7725	29.7725	29.03	21982
1779381000	29.44625	0.01	0.05	29.3925	29.59375	29.16375	14532
1779294600	29.4325	0.69	2.40	28.815	29.62625	28.8025	5386
1779208200	28.7425	-0.51	-1.74	29.315	29.48375	28.6525	20822
1779121800	29.25125	0.31	1.06	29.0725	29.38875	29.0275	15228
1778862600	28.94375	-1	-3.33	29.3175	29.5675	28.77875	19484
1778776200	29.94	-0.6	-1.96	29.6225	29.99625	29.2875	11036
1778689800	30.53875	-0.01	-0.03	30.7725	30.8275	30.11875	23570
1778603400	30.54875	-0.45	-1.45	30.925	30.9425	30.53	4795
1778517000	30.9975	-0.58	-1.84	31.52	31.575	30.99125	13234
1778257800	31.5775	0.1	0.31	31.3325	31.86	31.3175	72814
1778171400	31.48	-0.66	-2.06	32.2575	32.31125	31.42875	8887
1778085000	32.1425	0.06	0.19	32.275	32.6025	31.9	18782
1777998600	32.08	0.24	0.75	31.5725	32.085	31.5725	9483
1777653000	31.8425	0.1	0.33	31.98	32.1625	31.3225	7920
1777566600	31.73875	0.21	0.67	31.3075	31.77625	31.2175	14954
1777480200	31.52625	-0.39	-1.23	32.0625	32.23625	31.48	33795
1777393800	31.9175	-0.46	-1.42	32.237499	32.305	31.68	17196
1777307400	32.377499	0.25	0.77	32.3675	32.57125	32.299999	8440
1777048200	32.13125	-0.79	-2.40	32.3125	32.525	31.9475	18283
1776961800	32.92125	-0	-0.01	32.744999	32.965	32.595	28041
1776875400	32.924999	-0.45	-1.35	33.325	33.53625	32.884999	28508
1776789000	33.37625	-0.02	-0.05	33.415	33.70375	33.268749	3904
1776702600	33.393749	0.04	0.11	33.4075	33.5225	33.1025	22054
1776443400	33.3575	-0.01	-0.03	33.585	34.3025	33.2775	8737
1776357000	33.36875	-0.22	-0.64	33.5625	33.7325	33.265	18562
1776270600	33.58375	-0.2	-0.60	33.7025	33.855	33.515	22024
1776184200	33.785	0.71	2.14	33.5275	33.94375	33.5275	11720
1776097800	33.07875	-0.12	-0.37	33.185	33.33625	32.9525	19961
1775838600	33.2	0.75	2.30	32.6725	33.325	32.55625	9602
1775752200	32.455	0.44	1.36	31.825	32.494999	31.75875	1822
1775665800	32.018749	1.24	4.02	32.1175	32.588749	30.98	19719
1775579400	30.78125	-0.36	-1.17	31.9525	31.9525	30.56375	11165
1775147400	31.145	0.08	0.26	30.5	31.31875	29.55875	6516
1775061000	31.06375	0.85	2.81	31.215	31.4	30.86375	14735
1774974600	30.21375	0.34	1.14	29.8	31.33125	28.13875	3798
1774888200	29.87375	0.16	0.53	29.5	30.01	29.42125	1927
1774632600	29.71625	-0.19	-0.65	29.7575	30.00375	29.3	8950
1774546200	29.91	-0.31	-1.01	29.98	30.215	29.59875	12097
1774459800	30.21625	0.56	1.90	30.15	30.48625	29.92875	3981
1774373400	29.65375	0.25	0.87	29.785	29.785	29.13875	15165
1774287000	29.39875	0.85	2.98	28.0025	30.55	27.515	43132
1774027800	28.5475	-0.64	-2.18	29.255	29.385	28.36625	3093
1773941400	29.1825	-0.98	-3.24	29.015	29.35125	28.32375	19154
1773855000	30.16	-0.22	-0.71	30.555	30.57125	29.84875	12866
1773768600	30.375	0.67	2.26	29.97	30.66875	29.77375	60376
1773682200	29.705	0.29	0.99	29.24	30.025	29.2175	18953