It Now Bovespa Fundo De Indice【DIVO11】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	0.98	0.806451612903	121.52	125.39	121.29	117652	122.77203184	FU
4	-2.9	-2.31259968102	125.4	126.71	119.84	146771	123.44994254	FU
12	-9.42	-7.14069132808	131.92	142.37	119.84	136796	128.67442968	FU
26	8.61	7.55992624462	113.89	142.37	113.79	113312	128.05938957	FU
52	20.49	20.0862660523	102.01	142.37	98.17	103723	117.36369429	FU
156	43.5	55.0632911392	79	142.37	76.5	94102	101.22586007	FU
260	49.99	68.9422148669	72.51	142.37	61.53	96749	88.1886453	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
1781731740	122.01	-0.49	-0.40	123.3	123.88	121.3	117440
1781645400	122.5	-0.13	-0.11	122.7	122.7	121.47	221422
1781559000	122.63	-1.17	-0.95	124.82	125.39	122.41	100700
1781299800	123.8	-0.14	-0.11	123	124.54	122.9	68885
1781213400	123.94	3.17	2.62	121.52	123.97	121.29	79812
1781126940	120.77	-1.23	-1.01	121.26	121.99	120.46	106295
1781040600	122	1.62	1.35	121	122	120.54	53779
1780954140	120.38	-0.38	-0.31	120.68	121	119.84	143537
1780695000	120.76	-0.22	-0.18	121.54	121.54	120.45	71137
1780522200	120.98	-2.67	-2.16	121.99	122.28	120.8	146548
1780435800	123.65	1.47	1.20	122.5	123.72	122.41	149101
1780349400	122.18	-1.66	-1.34	123.52	123.63	121.76	285176
1780090200	123.84	-0.74	-0.59	124.2	124.2	122.56	102553
1780003800	124.58	-1.11	-0.88	125.2	125.2	123.9	298789
1779917400	125.69	0.65	0.52	125.9	125.96	124.33	73375
1779830940	125.04	-1.04	-0.82	125.88	125.88	124.05	75856
1779744600	126.08	1.37	1.10	125.2	126.08	124.86	348574
1779485400	124.71	-1.37	-1.09	124.89	125.1	123.57	292426
1779398940	126.08	0.04	0.03	125.4	126.71	124.7	53251
1779312600	126.04	2.34	1.89	124.15	126.4	123.97	101351
1779226140	123.7	-1.01	-0.81	124	124.5	122.94	138794
1779139800	124.71	-0.38	-0.30	125.12	125.25	124.35	491667
1778880600	125.09	-1.12	-0.89	124.86	125.4	124.2	113092
1778794140	126.21	0.45	0.36	125.82	126.94	125.75	171119
1778707800	125.76	-1.95	-1.53	127.28	127.69	124.8	382591
1778621400	127.71	-0.99	-0.77	127.84	128.34	127	171447
1778535000	128.69999	-1.32	-1.02	129.55	129.86	127.89	100456
1778275800	130.02	1.71	1.33	129.6	130.65	129.03	60732
1778189400	128.31	-4.02	-3.04	131.91999	132.03	128.3	360953
1778102940	132.33	0.31	0.23	132.99	135.63	131.33	68336
1778016600	132.02	0.02	0.02	131.91999	132.82	131.5	48237
1777930200	132	-1.98	-1.48	133.19999	133.38	130.62	92654
1777584600	133.97999	2.08	1.58	132.41999	133.97999	132.01	182378
1777498140	131.9	-1.72	-1.29	132.75	133.28	131.28	161790
1777411800	133.62	-0.59	-0.44	133.5	133.71	132.62	90533
1777325340	134.21	-1.55	-1.14	135.76	136	134.13	90817
1777066200	135.76	-0.69	-0.51	136.4	139.1	135.16	77835
1776979800	136.44999	-1.17	-0.85	137.63	137.87	135.8	90537
1776893400	137.62	-2.38	-1.70	139.8	139.97999	137.5	69587
1776720600	140	0.32	0.23	139.69999	140.33	139.38	33257
1776461400	139.68	-0.57	-0.41	141.01	141.84	139.21	83373
1776375000	140.25	-0.49	-0.35	141	141	139.66	53034
1776288600	140.74	-1.61	-1.13	141.5	141.88999	140.03	94114
1776202140	142.35	0.15	0.11	141.84	142.37	141.25	75141
1776115800	142.19999	1.48	1.05	140.72	142.19999	140.04	105959
1775856600	140.72	1.22	0.87	140.65	140.97	140	72320
1775770200	139.5	2.14	1.56	138.06	139.65	137.51	27470
1775683740	137.36	2.52	1.87	138.01	139.5	136.68	330314
1775597340	134.84	0.12	0.09	134.47	134.84	133.38	45223
1775511000	134.72	0.08	0.06	135.5	135.72999	134.63	157699
1775165400	134.63999	-0.34	-0.25	133.15	135.35	132.79	94697
1775078940	134.97999	-0.32	-0.24	135.3	135.63	134.22	212452
1774992540	135.3	3.39	2.57	134	135.68	132.74	180841
1774906140	131.91	0.57	0.43	132	133.13999	131.49	104229
1774647000	131.34	-0.24	-0.18	130.85	132.13999	130.6	76772
1774560540	131.58	-1.49	-1.12	131.91999	132.79	131.16999	60117
1774474140	133.07	1.73	1.32	131.69999	133.54	131.61	48446
1774387740	131.34	0.7	0.54	130	131.34	129.13999	46364
1774301340	130.63999	3.59	2.83	127.7	131.31	127.63	121365
1774042200	127.05	-3.12	-2.40	129.03	129.05	125.83	133662
1773955740	130.16999	0.81	0.63	127.6	131.15	126.99	59115
1773869400	129.36	0.26	0.20	129.46	130.37	128.93	43148