IShares BMF Bovespa Small Cap Fundo De Indice【SMAL11】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	2.44	2.24450372551	108.71	111.84	104.81	1069027	107.30212433	FU
4	2.7	2.48962655602	108.45	111.95	103.74	2033673	106.37481457	FU
12	-13.74	-11.0016814797	124.89	126.4	103.74	2366211	111.68627987	FU
26	-3.47	-3.02739487001	114.62	130.44	103.74	2483562	116.50084867	FU
52	6.15	5.85714285714	105	130.44	100.95	2178790	112.95155161	FU
156	-1	-0.891662951404	112.15	130.44	84.15	2342717	105.10830191	FU
260	-35.3	-24.1037896893	146.45	152.03	83	1936483	104.84557299	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
1783719000	111.7	4.02	3.73	109.94	111.84	109.94	4077744
1783632600	107.68	2.26	2.14	105.72	107.96	105.72	1114784
1783546200	105.42	-1.19	-1.12	106.41	106.54	104.81	931218
1783459800	106.61	-0.94	-0.87	107.93	107.93	106.15	1262335
1783373400	107.55	-2.01	-1.83	108.58	108.77	107.4	1190906
1783114200	109.56	1.46	1.35	108.71	109.76	108.08	845890
1783027740	108.1	0.35	0.32	108.44	109.7	107.82	1430313
1782941400	107.75	0.03	0.03	107	108.15	106.27	1877154
1782855000	107.72	-0.62	-0.57	107.8	108.12	106.53	1661041
1782768600	108.34	-0.41	-0.38	108.75	109.12	107.7	566024
1782509400	108.75	1.65	1.54	107.27	108.95	106.46	996129
1782423000	107.1	0.5	0.47	107.25	108.72	107	2592354
1782336540	106.6	1.25	1.19	105.57	106.9	105.5	1671081
1782250200	105.35	-0.27	-0.26	104.1	107	104.1	2018784
1782163800	105.62	1.62	1.56	104.58	106.19	104.22	3306945
1781904600	104	-0.28	-0.27	103.75	105.07	103.74	6735617
1781818140	104.28	-0.67	-0.64	104.86	105.98	103.81	1453215
1781731740	104.95	-1.06	-1.00	107.44	107.98	104.7	1947027
1781645400	106.01	-1.43	-1.33	107.45	107.59	105.75	2359248
1781559000	107.44	-1.24	-1.14	110.58	111.95	107.44	5008293
1781299800	108.68	-0.67	-0.61	108.45	110	108.4	1705104
1781213400	109.35	2.43	2.27	107.09	109.82	105.6	5509848
1781126940	106.92	-1.07	-0.99	107.49	108.17	106.54	3162374
1781040600	107.99	0.57	0.53	108.35	109.29	107.25	4123017
1780954140	107.42	0.32	0.30	107.22	108.37	107.09	1341061
1780695000	107.1	-1.65	-1.52	108.49	109.41	107.1	973702
1780522200	108.75	-3.04	-2.72	110	110.69	108.1	2258598
1780435800	111.79	1.12	1.01	111.06	112.59	110.73	936892
1780349400	110.67	-0.32	-0.29	111.37	111.64	110.04	2737025
1780090200	110.99	-1.2	-1.07	112.21	112.67	110.26	3162755
1780003800	112.19	-0.09	-0.08	112.51	113.59	111.3	1145200
1779917400	112.28	-1.32	-1.16	114.01	115.13	111.98	1177734
1779830940	113.6	-1.4	-1.22	113.57	113.9	112.13	1774799
1779744600	115	3.52	3.16	112.32	115	112.26	2110954
1779485400	111.48	-0.55	-0.49	112.05	112.9	110.87	1037872
1779398940	112.03	-0.96	-0.85	112.2	113.91	110.65	4064673
1779312600	112.99	3.79	3.47	109.95	113.12	109.5	3030878
1779226140	109.2	-1.39	-1.26	108.75	110.44	108	2244512
1779139800	110.59	-0.05	-0.05	110.66	111.54	109	1505345
1778880600	110.64	-2.48	-2.19	110.99	111.37	109.35	2814204
1778794140	113.12	1.24	1.11	112.01	113.12	111.44	2119768
1778707800	111.88	-2.62	-2.29	113.83	114.19	110.23	4679665
1778621400	114.5	0	0.00	114.49	115.76	113.69	1734236
1778535000	114.5	-2.62	-2.24	116.99	117.74	114.44	2458853
1778275800	117.12	-0.78	-0.66	119.08	119.96	117.11	2429508
1778189400	117.9	-1.64	-1.37	119.02	119.8	117.61	2114484
1778102940	119.54	2.94	2.52	118.39	120.99	117.77	4121492
1778016600	116.6	1.65	1.44	114.68	117.02	113.36	3670710
1777930200	114.95	-1.05	-0.91	115.76	116.42	114.36	2853185
1777584600	116	2	1.75	114.66	116.65	114.35	3663275
1777498140	114	-2.31	-1.99	115.23	115.92	113.71	2781257
1777411800	116.31	-1.07	-0.91	117	117	114.6	2418674
1777325340	117.38	-1.97	-1.65	119.65	120	117	2455657
1777066200	119.35	-1.09	-0.91	120	120.89	118.81	1941451
1776979800	120.44	-1.62	-1.33	121.69	122.6	119.54	2271551
1776893400	122.06	-2.08	-1.68	123.95	124.09	121.7	983601
1776720600	124.14	-0.16	-0.13	123.01	124.51	122.74	3096856
1776461400	124.3	1.5	1.22	124.89	126.4	123.41	3294888
1776375000	122.8	-1.74	-1.40	125.2	125.61	122.41	2344614
1776288600	124.54	-0.86	-0.69	124.31	125.83	123.75	1598705
1776202140	125.4	0.84	0.67	124.7	125.99	124.7	2278139
1776115800	124.56	0.26	0.21	123.52	124.85	122.64	1236048