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	1.95	2.13464696223	91.35	93.3	89.23	375445	90.38719518	FU
4	3.18	3.52862849534	90.12	93.3	88	176355	90.05695385	FU
12	-11.48	-10.9562893682	104.78	104.78	88	133060	90.97241273	FU
26	7.55	8.80466472303	85.75	106	84.8	122720	93.38097274	FU
52	21.3	29.5833333333	72	106	68.55	99698	86.67019532	FU
156	32.14	52.5506867233	61.16	106	57.85	188269	70.36995474	FU
260	28.93	44.9432965667	64.37	106	49.09	169859	65.86945031	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
1783719000	93.3	2.79	3.08	91.7	93.3	91.7	374468
1783632600	90.51	0.95	1.06	90	90.72	89.77	1295513
1783546200	89.56	-0.98	-1.08	91.03	91.03	89.23	254475
1783459800	90.54	0.12	0.13	91.33	91.33	90.08	323320
1783373400	90.42	-1.06	-1.16	90.66	90.66	90.16	2149
1783114200	91.48	1.04	1.15	91.35	91.72	91.17	1766
1783027740	90.44	0.19	0.21	90.4	91.28	90.25	5184
1782941400	90.25	-0.28	-0.31	89.33	90.32	89	35235
1782855000	90.53	-0.52	-0.57	91.05	91.05	89.8	133929
1782768600	91.05	-0.08	-0.09	91.78	91.8	90.72	391
1782509400	91.13	0.73	0.81	89.43	91.35	89.43	17822
1782423000	90.4	0.71	0.79	90.59	91.11	90.12	1214
1782336540	89.69	-0.31	-0.34	90	90	89.24	693276
1782250200	90	0.66	0.74	89.34	90.17	88.57	32513
1782163800	89.34	0.88	0.99	89.35	89.61	88.46	1092
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