Nu Ibovespa B3 Br Classe De Indice Ibovespa B3 Br Responsabil【NBOV11】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	0.29	0.253940455341	114.2	116.74	113.84	2989	114.65917235	FU
4	-3.83	-3.23698444895	118.32	119.94	113.3	3462	116.92458781	FU
12	-8.57	-6.96408256135	123.06	134.83	113.3	4039	124.06928693	FU
26	-1.5	-1.29321493232	115.99	134.83	113.3	4572	125.24169355	FU
52	10.49	10.0865384615	104	134.83	98.76	3421	119.4909922	FU
156	13.49	13.3564356436	101	134.83	80	2901	113.3273973	FU
260	13.49	13.3564356436	101	134.83	80	2901	113.3273973	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	114.49	-0.1	-0.09	114.27	114.54	114.27	1536
1781818140	114.59	0.03	0.03	114.44	115.16	114.28	2107
1781731740	114.56	-0.7	-0.61	115.62	116.74	114.38	9723
1781645400	115.26	0.33	0.29	113.84	115.48	113.84	1210
1781559000	114.93	0.09	0.08	116.06	116.55	114.93	426
1781299800	114.84	-0.67	-0.58	114.2	115.54	114.2	1480
1781213400	115.51	1.81	1.59	113.34	115.51	113.3	1090
1781126940	113.7	-1.19	-1.04	114.04	114.34	113.48	770
1781040600	114.89	1.09	0.96	114.87	115.46	113.72	1187
1780954140	113.8	-0.22	-0.19	114.2	114.25	113.39	1490
1780695000	114.02	-0.2	-0.18	113.8	114.96	113.8	1063
1780522200	114.22	-2.21	-1.90	114.82	115.48	114.22	788
1780435800	116.43	-0.56	-0.48	117.2	117.42	115.83	11994
1780349400	116.99	-0.72	-0.61	117.8	117.8	116.65	880
1780090200	117.71	-0.83	-0.70	118.65	118.65	117.43	6800
1780003800	118.54	-0.59	-0.50	118.95	119.3	118.45	13634
1779917400	119.13	0.37	0.31	119.23	119.75	119	146
1779830940	118.76	-0.97	-0.81	119.94	119.94	118.04	770
1779744600	119.73	1.16	0.98	119.76	119.76	118.63	8745
1779485400	118.57	-1.09	-0.91	118.32	119.17	117.85	1467
1779398940	119.66	0.76	0.64	117.59	120.12	117.59	10128
1779312600	118.9	2.17	1.86	117.26	119.36	117.26	557
1779226140	116.73	-1	-0.85	115.54	117.39	115.54	463
1779139800	117.73	-0.18	-0.15	117.96	117.96	116.93	14286
1778880600	117.91	-1.18	-0.99	117	117.91	117	473
1778794140	119.09	0.98	0.83	118.99	119.86	118.5	705
1778707800	118.11	-1.76	-1.47	120.72	120.72	117.64	1180
1778621400	119.87	-0.9	-0.75	120.17	120.43	119.28	6386
1778535000	120.77	-2.03	-1.65	123	123	120.31	418
1778275800	122.8	-2.15	-1.72	125.11	125.11	122.64	811
1778189400	124.95	-2.21	-1.74	127.1	127.1	124.45	8569
1778102940	127.16	0.91	0.72	127.49	127.57	126.64	431
1778016600	126.25	0.42	0.33	125.55	126.54	125.55	1011
1777930200	125.83	-0.92	-0.73	127.97	127.97	125.77	894
1777584600	126.75	1.54	1.23	126.47	127.2	125.99	799
1777498140	125.21	-2.59	-2.03	127.01	127.01	124.94	2936
1777411800	127.8	-0.96	-0.75	127.8	127.84	127.03	11957
1777325340	128.76	-0.37	-0.29	129.36	129.49	128.66999	1721
1777066200	129.13	-0.35	-0.27	128.99	129.53	128.63	7392
1776979800	129.47999	-1.07	-0.82	130.49	130.49	128.97999	2537
1776893400	130.55	-2.09	-1.58	132.44	132.44	130.55	12822
1776720600	132.63999	-0.32	-0.24	132.77	133.32	132.37	926
1776461400	132.96	-0.49	-0.37	134.47999	134.47999	132.68	4502
1776375000	133.44999	-0.76	-0.57	134.83	134.83	132.66999	2050
1776288600	134.21	-0.19	-0.14	132.62	134.38999	132.62	1118
1776202140	134.4	0.69	0.52	134.1	134.62	134.1	675
1776115800	133.71	0.64	0.48	132.3	133.71	132.3	10374
1775856600	133.07	0.83	0.63	132.99	133.19999	132.24	18569
1775770200	132.24	1.75	1.34	131	132.83	130.34	926
1775683740	130.49	2.51	1.96	131.79	131.79	129.63999	1625
1775597340	127.98	0.07	0.05	126.7	127.98	126.4	550
1775511000	127.91	0.1	0.08	128.94	128.94	127.37	420
1775165400	127.81	-0.32	-0.25	125.62	128.5	125.62	19345
1775078940	128.13	0.31	0.24	128.11	128.82	127.61	616
1774992540	127.82	3.83	3.09	125.58	127.9	125.17	1706
1774906140	123.99	0.58	0.47	124.61	125	123.46	481
1774647000	123.41	-1.18	-0.95	123.06	124.16	123.06	10035
1774560540	124.59	-1.51	-1.20	126.06	126.06	124.38	432
1774474140	126.1	1.74	1.40	125.61	126.78	125.46	388
1774387740	124.36	-0.17	-0.14	123.16	124.56	123.16	6887
1774301340	124.53	3.95	3.28	122.54	125.16	122.54	946