Pactual IBOVCI【IBOB11】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	-0.58	-0.406903325382	142.54	143.78	139.9	11837	141.91646031	FU
4	1.3	0.924214417745	140.66	143.78	138.01	30319	140.32660013	FU
12	-21.71	-13.2644956315	163.67	164.21	138.01	31923	147.51488879	FU
26	6.79	5.02330398757	135.17	164.21	133.42	28110	148.24095616	FU
52	25.75	22.1581619482	116.21	164.21	107.03	25645	136.04711132	FU
156	45.36	46.9565217391	96.6	164.21	90.75	20284	117.49756941	FU
260	41.22	40.9172126266	100.74	164.21	76.96	23960	103.56691615	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	141.96	-1.44	-1.00	142.97999	142.97999	141.22999	191
1783114200	143.4	1.2	0.84	142.58	143.78	142.56	5760
1783027740	142.19999	0.48	0.34	141.72	143.54	141.38999	3788
1782941400	141.72	0	0.00	140	141.72	139.9	22263
1782855000	141.72	-0.66	-0.46	141.24	142.16999	140.37	27174
1782768600	142.38	-0.21	-0.15	142.54	142.78	142.16	201
1782509400	142.59	1.05	0.74	140.99	143.06	140.72	1710
1782423000	141.54	1	0.71	141.94999	142.63	141.34	2723
1782336540	140.54	-0.66	-0.47	140.37	140.54	139.88999	43686
1782250200	141.19999	1.06	0.76	140.91999	141.29	138.9	5766
1782163800	140.13999	1.5	1.08	140.91	140.91	139.15	15699
1781904600	138.63999	-2.28	-1.62	138.74	138.78	138.01	1472
1781818140	140.91999	2.44	1.76	138.47999	140.93	138.1	14489
1781731740	138.47999	-1.15	-0.82	139.63	141.16999	138.41	4046
1781645400	139.63	-0.78	-0.56	140.41	140.41	139.26	11700
1781559000	140.41	-0.49	-0.35	142.97999	143	140.29	162878
1781299800	140.9	-0.28	-0.20	140.19999	141.76	139.83	9529
1781213400	141.18	2.39	1.72	138.75	141.18	138.55	1627
1781126940	138.79	-1.11	-0.79	138.46	139.21	138.38999	2217
1781040600	139.9	1.17	0.84	138.72999	140.41	138.69999	265214
1780954140	138.72999	-0.53	-0.38	140.66	140.66	138.41	4437
1780695000	139.26	-0.86	-0.61	142.47	142.47	139.01	186682
1780522200	140.12	-3.19	-2.23	143.31	143.31	139.9	2315
1780435800	143.31	1.49	1.05	142.52	143.86	142.31	1287
1780349400	141.82	-1.09	-0.76	143	143	141.47	180710
1780090200	142.91	-1.01	-0.70	142.65	143.46	142.05	3910
1780003800	143.91999	-0.67	-0.46	145.01	145.15	143.72	925
1779917400	144.59	-0.77	-0.53	146.05	146.05	144.59	3622
1779830940	145.36	-0.79	-0.54	145.85	145.85	144.41	65915
1779744600	146.15	1.3	0.90	145.38999	146.15	145.25	9493
1779485400	144.85	-1.18	-0.81	144.77	144.91999	143.9	1940
1779398940	146.03	0.12	0.08	144	146.3	144	16559
1779312600	145.91	2.63	1.84	145.69999	146.25	145.51	1865
1779226140	143.28	-2.05	-1.41	143.06	144.59	143	1459
1779139800	145.33	-0.4	-0.27	145.46	145.59	144.6	970
1778880600	145.72999	-0.97	-0.66	146	146	144.28	1434
1778794140	146.69999	1.11	0.76	146.3	147.21	146.07	15276
1778707800	145.59	-2.66	-1.79	147.77	148.33	145.5	15632
1778621400	148.25	-1.28	-0.86	148.77	148.8	147.77	2465
1778535000	149.53	-1.96	-1.29	150.66	151.63999	149.32	674
1778275800	151.49	0.89	0.59	151.94999	152.43	151.49	222546
1778189400	150.6	-4.65	-3.00	156.1	156.1	150.6	588
1778102940	155.25	1.81	1.18	154.91999	155.25	153.65	4238
1778016600	153.44	1	0.66	152.18	153.69999	152.18	5699
1777930200	152.44	-1.45	-0.94	155.24	155.24	152.32	10411
1777584600	153.88999	2.16	1.42	152.97	154.22	152.93	13146
1777498140	151.72999	-3.3	-2.13	153.85	153.85	151.65	17907
1777411800	155.03	-0.71	-0.46	157	157	154.11	37223
1777325340	155.74	-0.82	-0.52	155.94999	156.83	155.69	13351
1777066200	156.56	-0.58	-0.37	157.15	157.15	156.01	7850
1776979800	157.13999	-1.35	-0.85	158.5	158.61	157.13999	1320
1776893400	158.49	-2.52	-1.57	161	161	158.1	16988
1776720600	161.01	0.51	0.32	160.9	161.53	160.5	16165
1776461400	160.5	-0.93	-0.58	163.22999	163.22999	160.47999	9407
1776375000	161.43	-0.82	-0.51	162.19999	162.19999	161.35	3211
1776288600	162.25	-0.95	-0.58	161.82	163.56	161.82	5689
1776202140	163.19999	0.62	0.38	164.21	164.21	162.96	311753
1776115800	162.58	0.53	0.33	163.66999	163.66999	161.16999	2619
1775856600	162.05	1.73	1.08	160.32	162.05	160.32	88118
1775770200	160.32	2.37	1.50	158.78	160.34	158.78	11424
1775683740	157.94999	3.54	2.29	158.19999	160.01	157.03	66750
1775597340	154.41	-0.12	-0.08	153.41	154.41	152.74	388