Investo Marketvector Brazil Global Exposure ETF【BXPO11】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	-7.24	-4.83763196579	149.66	149.66	142.42	244	143.26418509	FU
4	-10.09	-6.61595960921	152.51	152.75	142.42	217	147.76683584	FU
12	-8.02	-5.33102898165	150.44	162.49	142.42	186	152.75741401	FU
26	-3.39	-2.32494341952	145.81	166.82	142.42	674	154.08528165	FU
52	9.92	7.48679245283	132.5	166.82	125.22	992	141.57042676	FU
156	35.72	33.4770384255	106.7	166.82	99.63	968	135.48011115	FU
260	41.08	40.536806789	101.34	166.82	93.61	797	134.51411616	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	142.79	-0.1	-0.07	142.9	142.9	142.54	1034
1781818140	142.88999	-1.4	-0.97	144.22999	144.22999	142.88999	25
1781731740	144.29	-1.67	-1.14	146.43	146.69999	144.29	6
1781645400	145.96	-0.48	-0.33	146.44	146.44	145.96	4
1781559000	146.44	0.08	0.05	149.66	149.66	146.44	152
1781299800	146.36	0.18	0.12	146.54	146.54	146.36	7
1781213400	146.18	0.9	0.62	145.13	146.18	145.13	3
1781126940	145.28	-1.19	-0.81	146.05	146.05	144.94999	15
1781040600	146.47	0.02	0.01	147.03	147.03	145.07	73
1780954140	146.44999	0.36	0.25	146.13	146.44999	146.13	650
1780695000	146.09	-1.39	-0.94	147.47999	147.47999	146.09	3
1780522200	147.47999	-2.52	-1.68	145.51	148.05	145.5	120
1780435800	150	2.44	1.65	148.99	150.5	148.99	495
1780349400	147.56	-1.64	-1.10	149.19999	149.19999	146.57	11
1780090200	149.19999	-2.31	-1.52	149.77	149.93	149.19999	191
1780003800	151.51	-0.21	-0.14	151	152.75	151	746
1779917400	151.72	0.18	0.12	152.19	152.26	151.3	446
1779830940	151.54	-1.13	-0.74	151.66999	151.91	150.54	57
1779744600	152.66999	0.27	0.18	152.51	152.66999	152.13999	80
1779485400	152.4	0.38	0.25	152.02	152.4	151.49	50
1779398940	152.02	0.22	0.14	151.31	152.22	151.31	5
1779312600	151.8	2.99	2.01	150.5	151.8	150.5	35
1779226140	148.81	-2.17	-1.44	150.19	150.19	148.81	78
1779139800	150.97999	-1.51	-0.99	151.44	151.44	150.51	23
1778880600	152.49	-0.68	-0.44	150.85	152.5	150.07	152
1778794140	153.16999	0.48	0.31	152.56	153.16999	152.56	55
1778707800	152.69	-1.03	-0.67	153.19999	153.68	152.69	97
1778621400	153.72	-0.19	-0.12	153.35	153.72	153.35	2
1778535000	153.91	-0.53	-0.34	156.35	156.35	153.91	63
1778275800	154.44	-1.33	-0.85	158.46	158.46	154.44	17
1778189400	155.77	-1.27	-0.81	156.9	156.9	155.77	18
1778102940	157.04	3.18	2.07	155.28	157.04	155.28	20
1778016600	153.86	1.49	0.98	151.13999	153.86	151.13999	31
1777930200	152.37	0.29	0.19	152.94999	152.94999	152.01	80
1777584600	152.08	1.43	0.95	151.97	153.07	151.97	59
1777498140	150.65	-2.92	-1.90	152.74	152.74	150.65	254
1777411800	153.57	0.02	0.01	153.19999	153.57	152.59	46
1777325340	153.55	-0.47	-0.31	154.6	154.6	153.55	200
1777066200	154.02	-0.59	-0.38	154.18	154.91	153.78	1791
1776979800	154.61	-1.86	-1.19	156.22	156.22	154.61	71
1776893400	156.47	-1.99	-1.26	157.9	157.9	156.47	338
1776720600	158.46	0.16	0.10	156.91999	158.88	156.91999	82
1776461400	158.3	0.08	0.05	159.04	159.33	158.3	251
1776375000	158.22	-1.8	-1.12	160.1	160.1	157.9	291
1776288600	160.02	-2.32	-1.43	161.44999	161.44999	160.02	1034
1776202140	162.34	1.18	0.73	162.36	162.49	162.34	15
1776115800	161.16	-0.34	-0.21	161.36	161.38999	161.16	20
1775856600	161.5	0.16	0.10	162.22	162.22	161.5	137
1775770200	161.34	1.38	0.86	160.69999	161.63	160.69999	101
1775683740	159.96	3.42	2.18	158.5	160.28	158.5	43
1775597340	156.54	-1.5	-0.95	155.65	156.54	155.65	100
1775511000	158.04	-0.53	-0.33	158.81	158.81	157.8	54
1775165400	158.57	0.04	0.03	158.85	158.85	158.22	28
1775078940	158.53	0.83	0.53	157.69999	159.22	157.69999	332
1774992540	157.69999	3.55	2.30	156.35	158.13999	156.35	168
1774906140	154.15	1.7	1.12	150.44	154.58	150.44	178
1774647000	152.44999	-1.02	-0.66	152.88	152.88	152.44999	2
1774560540	153.47	-0.61	-0.40	153.69	154.27	153.19	101
1774474140	154.08	1.48	0.97	154.16999	154.16999	153.75	119
1774387740	152.6	1.26	0.83	149.97	152.6	149.97	106
1774301340	151.34	4.77	3.25	146.57	151.34	146.57	103