iShares MSCI Brazil Small Cap【EWZS】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	-0.0569	-0.442457231726	12.86	13.225	12.793	115332	13.02021813	SP
4	-0.2969	-2.26641221374	13.1	13.85	12.545	190155	13.18598865	SP
12	-3.3469	-20.7238390093	16.15	16.46	12.545	440420	14.32927707	SP
26	-0.5569	-4.16841317365	13.36	16.46	12.545	530418	14.71097476	SP
52	-0.2469	-1.89195402299	13.05	16.46	11.72	417409	14.08003516	SP
156	-2.1369	-14.3032128514	14.94	16.46	9.1101	416851	13.39242721	SP
260	-5.4369	-29.8075657895	18.24	19.64	9.1101	280538	13.46061994	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	12.9004	-0.16	-1.22	13.07	13.07	12.85	45992
1783377300	13.0595	0.08	0.61	12.97	13.1078	12.95	323394
1783031700	12.98	0.09	0.70	12.99	13.225	12.91	53235
1782945300	12.8897	-0.09	-0.70	12.86	13	12.835	38706
1782858900	12.98	-0.04	-0.31	12.88	13.0107	12.855	156114
1782772500	13.02	-0.04	-0.28	13.06	13.11	12.97	92713
1782513300	13.0572	0.24	1.85	12.82	13.105	12.79	65537
1782426900	12.82	0.1	0.79	12.87	13	12.73	108827
1782340500	12.72	-0.02	-0.14	12.71	12.75	12.62	70968
1782254100	12.7375	-0.05	-0.41	12.61	12.76	12.61	39829
1782167700	12.79	0.2	1.59	12.8	12.86	12.72	87887
1781822100	12.59	-0.23	-1.79	12.82	12.83	12.545	235148
1781735700	12.82	-0.29	-2.21	13.25	13.34	12.77	263824
1781649300	13.11	-0.22	-1.65	13.24	13.24	13.08	116771
1781562900	13.33	-0.26	-1.91	13.83	13.85	13.31	148775
1781303700	13.59	0	0.01	13.6	13.67	13.495	117758
1781217300	13.5883	0.51	3.90	13.07	13.6222	13	1159992
1781130900	13.0781	-0.17	-1.30	13.1	13.21	12.99	297313
1781044500	13.25	0.1	0.76	13.31	13.4	13.07	97412
1780958100	13.15	-0.12	-0.87	13.27	13.27	13.1	173545
1780698900	13.2655	-0.55	-4.01	13.53	13.57	13.24	180865
1780612500	13.82	0.25	1.84	13.81	13.92	13.61	1415179
1780526100	13.57	-0.62	-4.37	13.83	13.85	13.49	213228
1780439700	14.19	0.22	1.57	14.02	14.205	13.98	276389
1780353300	13.97	-0.06	-0.42	13.945	14.05	13.85	2072918
1780094100	14.0289	-0.12	-0.86	14	14.07	13.83	128304
1780007700	14.15	0.13	0.93	13.94	14.27	13.94	98609
1779921300	14.02	-0.16	-1.13	14.18	14.26	14	43235
1779834900	14.18	0.16	1.14	14.27	14.28	14.07	225300
1779489300	14.02	-0.23	-1.61	14.21	14.21	13.88	294082
1779402900	14.25	0	0.00	14	14.3641	13.95	135625
1779316500	14.25	0.63	4.63	13.8	14.27	13.792	133981
1779230100	13.62	-0.39	-2.78	13.64	13.8346	13.59	91757
1779143700	14.01	0.11	0.79	14.06	14.06	13.85	377394
1778884500	13.9	-0.4	-2.80	13.87	14.02	13.73	143355
1778798100	14.3	0.25	1.78	14.17	14.399	14.13	96536
1778711700	14.05	-0.71	-4.78	14.63	14.77	13.99	6371667
1778625300	14.755	-0.04	-0.24	14.8	14.98	14.64	120432
1778538900	14.79	-0.41	-2.70	15.22	15.22	14.73	3880816
1778279700	15.2	-0.02	-0.13	15.47	15.5499	15.2	92158
1778193300	15.22	-0.34	-2.19	15.54	15.57	15.174742	164174
1778106900	15.56	0.42	2.77	15.45	15.59	15.36	170724
1778020500	15.14	0.36	2.44	14.98	15.197	14.91	75697
1777934100	14.78	-0.2	-1.34	14.92	15.06	14.69	105181
1777674900	14.98	-0.09	-0.60	15.07	15.15	14.8	104848
1777588500	15.07	0.46	3.15	14.86	15.1199	14.76	241577
1777502100	14.61	-0.38	-2.54	14.9	14.9	14.54	406413
1777415700	14.99	-0.19	-1.25	14.98	15.07	14.83	161773
1777329300	15.18	-0.16	-1.04	15.44	15.52	15.15	75885
1777070100	15.34	-0.08	-0.52	15.34	15.39	15.2	109519
1776983700	15.42	-0.33	-2.10	15.83	15.8599	15.3201	366547
1776897300	15.75	-0.05	-0.29	16.03	16.12	15.69	533278
1776810900	15.7953	-0.41	-2.56	16.14	16.46	15.76	175423
1776724500	16.21	0.13	0.81	16.09	16.21	15.99	198502
1776465300	16.079999	0.12	0.72	16.219999	16.379999	16.03	209801
1776378900	15.9644	-0.06	-0.35	16.1	16.11	15.86	1805858
1776292500	16.02	-0.03	-0.19	16.14	16.149999	15.86	114298
1776206100	16.05	0.11	0.69	16.079999	16.19	16.01	172483
1776119700	15.94	0.09	0.57	15.76	15.94	15.6	242483
1775860500	15.8503	0.18	1.15	15.96	16.0592	15.745	570184
1775774100	15.67	0.42	2.75	15.34	15.715	15.34	266962
1775687700	15.25	0.6	4.09	15.53	15.55	15.15	525067