Investo Marketvector Brazil Small Cap Value Exposure Etf【SCVB11】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	-3.6	-4.17004517549	86.33	87.5	82.07	321	84.30953837	FU
4	-4.62	-5.28906697195	87.35	88.47	82.07	281	84.81821128	FU
12	-10.24	-11.01430569	92.97	100.39	82.07	545	92.06565508	FU
26	-11.88	-12.5568121763	94.61	108.69	82.07	1628	95.74120601	FU
52	-7.6	-8.41359459759	90.33	108.69	82.07	1539	91.89731991	FU
156	-13.79	-14.2871943639	96.52	108.69	59	1292	85.37733292	FU
260	-19.38	-18.9795318774	102.11	108.69	59	1124	85.0855732	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	82.73	0.61	0.74	82.41	82.77	82.26	168
1781818140	82.12	-0.09	-0.11	82.78	83.14	82.07	262
1781731740	82.21	-1.7	-2.03	84.53	84.81	82.21	147
1781645400	83.91	-0.99	-1.17	85.75	86.64	83.7	79
1781559000	84.9	-0.29	-0.34	87.5	87.5	84.9	234
1781299800	85.19	-0.17	-0.20	86.33	86.33	85	881
1781213400	85.36	2.16	2.60	83.2	85.58	83.2	382
1781126940	83.2	-0.84	-1.00	84.04	84.11	82.96	201
1781040600	84.04	1.61	1.95	82.81	84.04	82.81	102
1780954140	82.43	-0.33	-0.40	83.49	83.49	82.29	233
1780695000	82.76	-0.23	-0.28	84.75	84.75	82.63	228
1780522200	82.99	-2.98	-3.47	85.69	85.7	82.56	515
1780435800	85.97	0.14	0.16	85.5	86.47	85.5	570
1780349400	85.83	-0.51	-0.59	84.77	85.83	84.77	261
1780090200	86.34	-0.44	-0.51	87.65	87.65	85.77	788
1780003800	86.78	-0.15	-0.17	87.14	87.53	86.78	43
1779917400	86.93	-0.24	-0.28	87.97	88.47	86.93	37
1779830940	87.17	-0.87	-0.99	87.62	87.62	86.61	56
1779744600	88.04	2.3	2.68	85.75	88.28	85.75	118
1779485400	85.74	-1.45	-1.66	87.35	87.35	85.69	202
1779398940	87.19	-0.46	-0.52	87.99	87.99	86.54	146
1779312600	87.65	2.65	3.12	86.67	87.97	86.16	161
1779226140	85	-1.84	-2.12	86.88	86.88	84.75	431
1779139800	86.84	-0.29	-0.33	87.2	87.39	86.38	1666
1778880600	87.13	-1.1	-1.25	88.19	88.19	86.43	1009
1778794140	88.23	1.22	1.40	87.57	89.67	87.57	142
1778707800	87.01	-2.86	-3.18	89.55	89.64	86.89	1302
1778621400	89.87	-0.44	-0.49	90.31	90.95	89.55	167
1778535000	90.31	-2.08	-2.25	91.44	91.44	90.1	336
1778275800	92.39	-0.17	-0.18	93.3	93.39	92.39	175
1778189400	92.56	-1.41	-1.50	93.6	93.75	92.56	911
1778102940	93.97	2.18	2.37	90.86	94.4	90.86	536
1778016600	91.79	1.06	1.17	90.73	92.07	90.73	1022
1777930200	90.73	-0.56	-0.61	92	93.38	90.42	353
1777584600	91.29	1.61	1.80	90.02	91.62	90.02	899
1777498140	89.68	-1.4	-1.54	91.08	91.08	88.46	457
1777411800	91.08	-0.43	-0.47	91.51	91.51	89.94	709
1777325340	91.51	-2.15	-2.30	94.1	94.1	91.28	342
1777066200	93.66	-1.01	-1.07	94.6	94.62	93.43	1745
1776979800	94.67	-1.7	-1.76	96.37	96.37	94.38	341
1776893400	96.37	-2	-2.03	97.38	97.99	96.34	223
1776720600	98.37	0.28	0.29	100.39	100.39	95.62	515
1776461400	98.09	1.2	1.24	98.83	99.51	98.09	2094
1776375000	96.89	-1.4	-1.42	98.09	98.09	96.89	97
1776288600	98.29	-0.36	-0.36	98.6	98.6	97.09	2122
1776202140	98.65	0.28	0.28	99.19	99.19	98.36	50
1776115800	98.37	0.54	0.55	97.5	98.37	97.15	4018
1775856600	97.83	-0.17	-0.17	98.82	98.99	97.44	52
1775770200	98	2.35	2.46	96.53	98.21	96.05	100
1775683740	95.65	3.31	3.58	95	96.35	95	207
1775597340	92.34	-1.51	-1.61	93.99	93.99	91.52	154
1775511000	93.85	-1.09	-1.15	94.94	94.94	93.85	201
1775165400	94.94	-0.84	-0.88	94.99	95.6	94.46	133
1775078940	95.78	0.89	0.94	97.39	97.39	95.65	248
1774992540	94.89	3.18	3.47	93.54	95.04	92.65	1450
1774906140	91.71	0.34	0.37	91.37	92.08	91.33	62
1774647000	91.37	-1.48	-1.59	92.97	92.97	91.15	585
1774560540	92.85	-2.23	-2.35	96.04	96.04	92.7	64
1774474140	95.08	1.51	1.61	95.28	95.71	95.08	390
1774387740	93.57	-0.44	-0.47	94.01	94.01	91.93	70
1774301340	94.01	4.58	5.12	93.27	94.01	93	253