B-Index Morningstar Brasil Pesos Iguais Fundo De Indice ETF【BREW11】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	5.35	3.81189882437	140.35	145.7	135.7	118	139.59161017	FU
4	5.35	3.81189882437	140.35	145.7	135.7	330	139.72089656	FU
12	-12.86	-8.11049445005	158.56	158.93	135.7	1033	144.9573613	FU
26	4.1	2.89548022599	141.6	161.19	135.7	1263	151.37912971	FU
52	20.03	15.9385692687	125.67	161.19	120.85	1650	140.66383338	FU
156	26.51	22.2417988086	119.19	161.19	100.05	1639	123.79073549	FU
260	45.93	46.0358825298	99.77	161.19	89	2081	114.90178478	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	145.69999	4.78	3.39	144.47999	145.69999	144.47999	104
1783632600	140.91999	2.71	1.96	135.69999	141.11	135.69999	105
1783546200	138.21	-1	-0.72	138.21	138.21	138.21	183
1783459800	139.21	-0.45	-0.32	139.21	139.21	139.21	100
1783373400	139.66	-1.35	-0.96	139.66	139.66	139.66	100
1783114200	141.01	1.08	0.77	140.35	141.1	140.35	102
1783027740	139.93	0.96	0.69	139.93	139.93	139.93	2410
1782941400	138.97	-0.67	-0.48	138.97	138.97	138.97	100
1782855000	139.63999	-0.87	-0.62	139.63999	139.63999	139.63999	100
1782768600	140.51	0.23	0.16	140.51	140.51	140.51	100
1782509400	140.28	1.21	0.87	140.49	140.49	140.28	2281
1782423000	139.07	0.76	0.55	139.07	139.07	139.07	100
1782336540	138.31	-0.06	-0.04	137.88999	138.31	137.88999	101
1782250200	138.37	0.83	0.60	138.37	138.37	138.37	100
1782163800	137.54	1.37	1.01	137.54	137.54	137.54	100
1781904600	136.16999	0.07	0.05	136.16999	136.16999	136.16999	100
1781818140	136.1	-0.48	-0.35	136.1	136.1	136.1	100
1781731740	136.58	-1.76	-1.27	136.58	136.58	136.58	100
1781645400	138.34	-1.23	-0.88	138.41	138.41	138.34	101
1781559000	139.57	-0.55	-0.39	139.57	139.57	139.57	100
1781299800	140.12	-0.52	-0.37	140.35	140.35	140.12	120
1781213400	140.63999	2.55	1.85	140.63999	140.63999	140.63999	100
1781126940	138.09	-1.3	-0.93	138.09	138.09	138.09	100
1781040600	139.38999	1.47	1.07	139.66	139.66	139.38999	160
1780954140	137.91999	-0.37	-0.27	138.8	138.8	137.91999	132
1780695000	138.29	-1.23	-0.88	139.65	139.65	138.29	123
1780522200	139.52	-3.38	-2.37	139.52	139.52	139.52	100
1780435800	142.9	1.71	1.21	142.44999	142.9	142.44999	103
1780349400	141.19	-1.39	-0.97	141.19	141.19	141.19	100
1780090200	142.58	-1.29	-0.90	142.68	142.68	142.58	522
1780003800	143.87	-0.31	-0.22	143.87	143.87	143.87	100
1779917400	144.18	-0.65	-0.45	145.88999	145.88999	144.18	101
1779830940	144.83	-1.2	-0.82	144.16	144.83	144.16	322
1779744600	146.03	2.03	1.41	146.03	146.03	146.03	3340
1779485400	144	-1.26	-0.87	144	144	144	100
1779398940	145.26	-0.17	-0.12	145.26	145.26	145.26	1340
1779312600	145.43	3.81	2.69	145.04	148	145.04	25910
1779226140	141.62	-2.37	-1.65	141.56	141.62	141.56	101
1779139800	143.99	-0.5	-0.35	143.99	143.99	143.16	105
1778880600	144.49	-1.41	-0.97	143.77	146.78	143.09	13472
1778794140	145.9	1.46	1.01	146.36	146.36	145.9	664
1778707800	144.44	-3.19	-2.16	147.35	151.36	144.38999	632
1778621400	147.63	-0.55	-0.37	147.63	147.63	147.63	100
1778535000	148.18	-2.74	-1.82	148.18	148.18	148.18	370
1778275800	150.91999	0	0.00	151.65	151.79	150.91999	2420
1778189400	150.91999	-2.45	-1.60	152.22	152.22	150.91999	170
1778102940	153.37	1.82	1.20	153.37	153.37	153.37	100
1778016600	151.55	1.68	1.12	150.47	151.55	150.47	118
1777930200	149.87	-1.12	-0.74	149.87	149.87	149.87	100
1777584600	150.99	2.36	1.59	150.99	150.99	150.99	100
1777498140	148.63	-2.67	-1.76	151.3	151.3	148.63	103
1777411800	151.3	-1.02	-0.67	151.3	151.3	151.3	100
1777325340	152.32	-1.65	-1.07	152.32	152.32	152.32	100
1777066200	153.97	-0.3	-0.19	153.6	153.97	153.6	101
1776979800	154.27	-1.71	-1.10	155.28	155.28	154.27	378
1776893400	155.97999	-2.95	-1.86	158.93	158.93	155.97999	105
1776720600	158.93	0.37	0.23	158.71	158.93	158.4	209
1776461400	158.56	0.22	0.14	158.56	158.56	158.56	100
1776375000	158.34	-1.84	-1.15	158.34	158.34	158.34	100
1776288600	160.18	-1.01	-0.63	160.09	160.69	160.09	400
1776202140	161.19	1.19	0.74	161.01	161.19	161.01	151
1776115800	160	0.35	0.22	158.94	160	158.94	108