Harvest ETF IBOV State Companies FI【SPUB11】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	-0.6	-0.959385992965	62.54	62.81	61.74	26	62.04902913	FU
4	-1.92	-3.00657688694	63.86	63.94	61.09	288	63.01107495	FU
12	-2.72	-4.2066192391	64.66	70.11	61.09	687	65.76463862	FU
26	7.58	13.9440765269	54.36	70.11	53.37	883	61.13389335	FU
52	11.88	23.7315221734	50.06	70.11	48.76	1829	55.52128339	FU
156	11.95	23.9047809562	49.99	70.11	48.76	2065	53.44523694	FU
260	11.95	23.9047809562	49.99	70.11	48.76	2065	53.44523694	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
1780954140	61.94	0.2	0.32	61.78	61.94	61.78	3
1780695000	61.74	-0.54	-0.87	61.74	61.74	61.74	18
1780522200	62.28	0.15	0.24	62.01	62.28	61.84	14
1780435800	62.13	0.38	0.62	62.81	62.81	62.13	62
1780349400	61.75	-0.8	-1.28	62.54	62.54	61.75	9
1780090200	62.55	0.25	0.40	61.09	62.55	61.09	690
1780003800	62.3	-0.3	-0.48	63.04	63.04	62.3	7
1779917400	62.6	0	0.00	63.4	63.4	62.6	92
1779830940	62.6	-0.3	-0.48	62.9	62.9	62.6	1002
1779744600	62.9	0.31	0.50	62.59	62.9	62.59	2
1779485400	62.59	-0.31	-0.49	63.08	63.08	62.42	3
1779398940	62.9	-0.1	-0.16	62.9	62.9	62.9	4
1779312600	63	0.43	0.69	63.94	63.94	63	7
1779226140	62.57	-0.59	-0.93	63.09	63.09	62.57	11
1779139800	63.16	0.72	1.15	62.62	63.16	62.62	6
1778880600	62.44	-0.09	-0.14	62.3	62.53	62.25	12
1778794140	62.53	0.42	0.68	62.53	62.53	62.53	2
1778707800	62.11	-1.05	-1.66	63.16	63.16	62.11	3
1778621400	63.16	-0.7	-1.10	62.8	63.69	62.8	3007
1778535000	63.86	-0.34	-0.53	63.86	63.86	63.86	519
1778275800	64.2	0.22	0.34	65.319999	65.319999	64.2	61
1778189400	63.98	-1.22	-1.87	64.55	64.55	63.98	48
1778102940	65.2	0	0.00	65.31	65.31	65.2	29
1778016600	65.2	-0.14	-0.21	65.42	65.66	65.2	204
1777930200	65.34	-0.36	-0.55	65.75	65.75	65.34	7
1777584600	65.7	0.63	0.97	66.44	66.44	65.7	161
1777498140	65.069999	-0.7	-1.06	66.4	66.4	65.069999	27
1777411800	65.769999	-0.09	-0.14	65.59	65.769999	65.59	12
1777325340	65.86	-0.49	-0.74	66.629999	66.629999	65.86	206
1777066200	66.349999	-0.72	-1.07	66.62	66.62	66.349999	3
1776979800	67.069999	-0.39	-0.58	67.29	67.29	67.069999	125
1776893400	67.46	-0.82	-1.20	66.989999	68.16	66.989999	1208
1776720600	68.28	0.65	0.96	68.8	68.8	68.28	18
1776461400	67.63	-0.8	-1.17	67.37	67.63	67.37	107
1776375000	68.43	0.47	0.69	66.879999	68.43	66.879999	2405
1776288600	67.96	-1.47	-2.12	68.49	68.49	67.96	102
1776202140	69.43	-0.44	-0.63	69.88	70.11	69.43	542
1776115800	69.87	-0.07	-0.10	69.94	69.94	69.5	212
1775856600	69.94	0.8	1.16	70.05	70.05	69.49	552
1775770200	69.14	1.17	1.72	69.21	69.23	69.14	401
1775683740	67.97	0.53	0.79	67.44	67.97	67.42	203
1775597340	67.44	-0.04	-0.06	67.08	67.44	66.81	555
1775511000	67.48	0.38	0.57	67.59	67.7	67.19	1432
1775165400	67.099999	0.5	0.75	66.599999	67.35	66.599999	1047
1775078940	66.599999	-0.03	-0.05	66.629999	66.67	66.239999	1304
1774992540	66.629999	0.93	1.42	66.5	66.629999	66.04	482
1774906140	65.7	0.09	0.14	67.069999	67.069999	65.47	1300
1774647000	65.61	-0.03	-0.05	65.349999	65.97	65.349999	6988
1774560540	65.64	-0.36	-0.55	65.739999	66.19	65.47	906
1774474140	66	0.74	1.13	65.319999	66.42	65.319999	5108
1774387740	65.26	0.16	0.25	65.73	65.73	64.73	1928
1774301340	65.099999	1.23	1.93	65.03	65.099999	65.03	101
1774042200	63.87	-1.24	-1.90	65.11	65.11	63.51	620
1773955740	65.11	0.61	0.95	64.269999	65.39	64.269999	1346
1773869400	64.5	-0.32	-0.49	65.05	65.099999	64.5	1556
1773782940	64.819999	0.25	0.39	64.91	65.33	64.739999	788
1773696540	64.569999	0.73	1.14	64.66	64.87	64.15	900
1773437400	63.84	-0.09	-0.14	64.519999	64.55	63.75	1152
1773351000	63.93	-0.87	-1.34	64.79	64.79	63.43	902
1773264540	64.8	0.87	1.36	64.34	65.01	64.269999	616
1773178140	63.93	0.63	1.00	63.37	64.129999	62.96	1156
1773091740	63.3	0.54	0.86	62.88	63.54	62.85	1059