BB ETF IBovespa Fundo De Indice【BBOV11】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	-1.66	-1.84198845983	90.12	91.47	88	133667	89.52168597	FU
4	-5.04	-5.39037433155	93.5	93.77	88	189814	90.44613333	FU
12	-6.88	-7.21627858192	95.34	106	88	96769	92.48442934	FU
26	5.87	7.10739799007	82.59	106	82.41	116168	92.92870291	FU
52	16.85	23.5302332077	71.61	106	68.55	91056	85.85066653	FU
156	26.91	43.7205523964	61.55	106	57.85	187680	69.81163815	FU
260	22.83	34.7859210727	65.63	106	49.09	168105	65.53710503	FU

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
1781904600	88.46	0.16	0.18	88.55	88.7	88	60888
1781818140	88.3	0.05	0.06	88.25	88.92	88.2	3811
1781731740	88.25	-1.84	-2.04	89.38	90.09	88.04	50475
1781645400	90.09	0.46	0.51	89.64	90.09	88.64	2485
1781559000	89.63	-0.13	-0.14	90.84	91.47	89.44	602399
1781299800	89.76	0.58	0.65	90.12	90.57	89.76	9163
1781213400	89.18	0.54	0.61	88.64	90.07	88.37	2662
1781126940	88.64	-0.95	-1.06	89.5	89.5	88.39	34363
1781040600	89.59	1.19	1.35	88.4	89.59	88.4	818962
1780954140	88.4	-0.47	-0.53	88.71	88.87	88.3	2762
1780695000	88.87	-0.42	-0.47	89.2	89.43	88.7	665449
1780522200	89.29	-2.01	-2.20	90.99	90.99	89.29	18813
1780435800	91.3	0.83	0.92	90.48	91.79	90.48	5584
1780349400	90.47	-1.47	-1.60	91.99	91.99	90.19	38113
1780090200	91.94	-0.06	-0.07	92	92.01	90.7	533644
1780003800	92	-0.35	-0.38	93.28	93.28	91.82	26979
1779917400	92.35	-0.37	-0.40	93.65	93.65	92.14	509219
1779830940	92.72	-0.43	-0.46	93.77	93.77	92.01	266306
1779744600	93.15	0.6	0.65	92.93	93.22	92.7	14486
1779485400	92.55	-0.82	-0.88	93.5	93.5	91.84	790
1779398940	93.37	0.37	0.40	93	93.66	92.38	73631
1779312600	93	1.76	1.93	91.25	93.46	91.25	3385
1779226140	91.24	-1.38	-1.49	91.89	92.29	91.24	248452
1779139800	92.62	-0.32	-0.34	92.93	92.94	92.34	1207
1778880600	92.94	-0.74	-0.79	93.14	93.14	92.25	5119
1778794140	93.68	0.96	1.04	93.65	93.97	93.4	117366
1778707800	92.72	-2.03	-2.14	95.19	95.19	92.72	8041
1778621400	94.75	-0.61	-0.64	96	96	94.46	5551
1778535000	95.36	-1.24	-1.28	97.09	97.09	95.36	502646
1778275800	96.6	0.6	0.62	97.01	97.31	96.6	3918
1778189400	96	-2.6	-2.64	98.5	98.5	96	9858
1778102940	98.6	0.67	0.68	98.74	98.9	98.16	6001
1778016600	97.93	0.71	0.73	97.01	98.28	97.01	3920
1777930200	97.22	-1.46	-1.48	98.68	98.69	97.22	10040
1777584600	98.68	1.85	1.91	97.67	98.75	97.67	381
1777498140	96.83	-2.18	-2.20	99.01	99.01	96.83	5990
1777411800	99.01	-0.14	-0.14	99.15	99.15	98.31	849
1777325340	99.15	-0.75	-0.75	100.37	100.37	99.15	43401
1777066200	99.9	-0.62	-0.62	101	101	99.7	255
1776979800	100.52	-0.97	-0.96	101.49	101.49	100.52	21005
1776893400	101.49	-1.51	-1.47	103.88	103.88	101.27	31176
1776720600	103	0.32	0.31	102.69	103.17	102.53	1671
1776461400	102.68	-0.4	-0.39	104.78	104.78	102.45	15310
1776375000	103.08	-0.51	-0.49	104.63	104.63	103	1129
1776288600	103.59	-2.41	-2.27	104.8	104.8	103.37	48089
1776202140	106	0	0.00	104.16	106	104.06	722
1776115800	106	2.42	2.34	103.98	106	103.03	19822
1775856600	103.58	1.15	1.12	102.5	103.78	102.5	35264
1775770200	102.43	1.91	1.90	101.49	102.46	101.49	1331
1775683740	100.52	1.77	1.79	101.89	102.25	100.36	3545
1775597340	98.75	0.12	0.12	98.37	98.75	97.51	4874
1775511000	98.63	-0.12	-0.12	98.75	98.91	98.58	6741
1775165400	98.75	0.05	0.05	98.05	98.92	97.05	551911
1775078940	98.7	0.54	0.55	98.39	99.05	98.39	7800
1774992540	98.16	2.63	2.75	97	98.22	96.68	5821
1774906140	95.53	0.53	0.56	96.09	96.95	95.29	3005
1774647000	95	-0.81	-0.85	95.34	95.87	95	3396
1774560540	95.81	-1.36	-1.40	96.5	96.92	95.54	580076
1774474140	97.17	0.52	0.54	96.91	97.66	96.67	4505
1774387740	96.65	1.31	1.37	96	96.65	94.62	193719
1774301340	95.34	3.29	3.57	93.56	95.67	93.56	13660
1774042200	92.05	-2.42	-2.56	94.5	94.5	91.68	9376