B-Index Morningstar Setores Ciclicos Brasil Fundo De Ind ETF【BCIC11】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	-3.59	-2.72754900471	131.62	131.62	127.79	104	129.75540541	FU
4	-7.21	-5.33126293996	135.24	139.9	127.79	416	135.48127592	FU
12	-9.29	-6.76521992426	137.32	149.01	127.79	1085	137.63916099	FU
26	-0.7	-0.543773790103	128.73	150.67	127.79	895	141.76327614	FU
52	4.75	3.85301752109	123.28	150.67	115.86	1018	134.00623252	FU
156	10.5	8.93388921977	117.53	150.67	101.76	2687	118.1925984	FU
260	28.23	28.2865731463	99.8	150.67	89.65	3719	111.23700028	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	128.03	0.24	0.19	128.03	128.03	128.03	100
1781818140	127.79	-0.69	-0.54	127.79	127.79	127.79	100
1781731740	128.47999	-1.37	-1.06	128.47999	128.47999	128.47999	100
1781645400	129.85	-1.17	-0.89	130.02	130.02	129.85	118
1781559000	131.02	-0.6	-0.46	131.02	131.02	131.02	100
1781299800	131.62	-0.55	-0.42	131.62	131.62	131.62	100
1781213400	132.16999	2.5	1.93	132.16999	132.16999	132.16999	100
1781126940	129.66999	-1.12	-0.86	129.66999	129.66999	129.66999	100
1781040600	130.79	1.35	1.04	129.44	130.79	129.44	117
1780954140	129.44	-0.07	-0.05	129.44	129.44	129.44	100
1780695000	129.51	-1.18	-0.90	130.77	130.77	129.51	140
1780522200	130.69	-3.97	-2.95	130.69	130.69	130.69	100
1780435800	134.66	1.48	1.11	134.41999	134.66	134.41999	101
1780349400	133.18	-0.88	-0.66	133.18	133.18	133.18	100
1780090200	134.06	-1.18	-0.87	133.88999	134.06	133.88999	101
1780003800	135.24	-0.28	-0.21	135.24	135.24	135.24	100
1779917400	135.52	-0.54	-0.40	139.9	139.9	135.52	2643
1779830940	136.06	-1.46	-1.06	136.06	136.06	136.06	250
1779744600	137.52	1.73	1.27	137.52	137.52	137.52	3190
1779485400	135.79	-0.89	-0.65	135.24	135.79	135.19	248
1779398940	136.68	0.18	0.13	136.68	136.68	136.68	6100
1779312600	136.5	3.89	2.93	135.74	137.03	135.66999	25070
1779226140	132.61	-2.18	-1.62	132.13	132.61	132.13	116
1779139800	134.79	-0.41	-0.30	134.79	134.79	134.79	100
1778880600	135.19999	-1.63	-1.19	134.83	135.19999	134.83	101
1778794140	136.83	1.96	1.45	137.27	137.54	136.83	12043
1778707800	134.87	-2.6	-1.89	137.82	137.82	134.87	101
1778621400	137.47	0.01	0.01	137.47	137.47	137.47	100
1778535000	137.46	-2.49	-1.78	140.03	140.03	137.46	102
1778275800	139.94999	-0.12	-0.09	139.94999	139.94999	139.94999	100
1778189400	140.07	-1.6	-1.13	140.07	140.07	140.07	100
1778102940	141.66999	1.9	1.36	141.66999	141.66999	141.66999	100
1778016600	139.77	1.34	0.97	138.74	139.77	138.74	101
1777930200	138.43	-1.55	-1.11	138.43	138.43	138.43	100
1777584600	139.97999	2.3	1.67	138.91999	139.97999	138.91999	101
1777498140	137.68	-2.47	-1.76	137.68	137.68	137.68	100
1777411800	140.15	-0.76	-0.54	139.71	140.15	139.51	136
1777325340	140.91	-1.66	-1.16	142.57	142.57	140.91	117
1777066200	142.57	-0.2	-0.14	142	142.57	142	101
1776979800	142.77	-1.75	-1.21	142.77	142.77	142.77	100
1776893400	144.52	-2.71	-1.84	144.52	144.52	144.52	100
1776720600	147.22999	0.07	0.05	147.16	147.22999	146.99	102
1776461400	147.16	0.52	0.35	147.08	147.16	147.08	121
1776375000	146.63999	-1.55	-1.05	146.63999	146.63999	146.63999	100
1776288600	148.19	-0.54	-0.36	147.87	149.01	147.68	191
1776202140	148.72999	0.47	0.32	148.72999	148.72999	148.72999	100
1776115800	148.26	0.31	0.21	148.26	148.26	148.26	3100
1775856600	147.94999	0.35	0.24	147.94999	147.94999	147.94999	100
1775770200	147.6	2.54	1.75	147.6	147.6	147.6	100
1775683740	145.06	3.72	2.63	145.06	145.06	145.06	100
1775597340	141.34	-0.53	-0.37	141.34	141.34	141.34	100
1775511000	141.87	-0.63	-0.44	142.57	142.57	141.87	110
1775165400	142.5	-0.59	-0.41	143.09	143.09	140.34	3102
1775078940	143.09	0.92	0.65	143.44999	143.44999	143.09	107
1774992540	142.16999	4.43	3.22	139.96	142.16999	139.83	108
1774906140	137.74	0.42	0.31	137.74	137.74	137.74	100
1774647000	137.32	-2.2	-1.58	137.32	137.32	137.32	100
1774560540	139.52	-2.52	-1.77	139.6	139.6	139.35	108
1774474140	142.04	2.36	1.69	142.04	142.04	142.04	100
1774387740	139.68	0.04	0.03	139.68	139.68	139.68	100
1774301340	139.63999	5.37	4.00	139.63999	139.63999	139.63999	100