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	0.16	0.248215947875	64.46	64.97	62.92	83	64.06694915	FU
4	2.84	4.59695694399	61.78	65.11	61.3	107	63.40751174	FU
12	-5.32	-7.60651987418	69.94	70.11	61.09	229	65.11778619	FU
26	9.77	17.8122151322	54.85	70.11	53.92	738	62.44657936	FU
52	11.49	21.6261998871	53.13	70.11	48.76	1755	55.73293117	FU
156	14.63	29.2658531706	49.99	70.11	48.76	1967	53.47038731	FU
260	14.63	29.2658531706	49.99	70.11	48.76	1967	53.47038731	FU

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	64.62	-0.35	-0.54	64.58	64.62	64.58	4888
1783114200	64.97	0.34	0.53	64.97	64.97	64.97	2
1783027740	64.629999	0.82	1.29	64.349999	64.629999	64.349999	4
1782941400	63.81	-0.24	-0.37	64.2	64.2	63.37	204
1782855000	64.05	-0.7	-1.08	64.28	64.28	64.05	129
1782768600	64.75	0.27	0.42	64.459999	64.75	62.92	74
1782509400	64.48	0.18	0.28	65.11	65.11	64.03	17
1782423000	64.3	0.8	1.26	63.23	64.75	63.23	5
1782336540	63.5	-0.28	-0.44	63.78	63.78	63.5	20
1782250200	63.78	0.14	0.22	63.64	63.78	63.64	8
1782163800	63.64	0.59	0.94	63.05	63.64	63.05	3
1781904600	63.05	-0.3	-0.47	64.209999	64.209999	63.05	12
1781818140	63.35	0.51	0.81	63.79	63.79	63.08	1354
1781731740	62.84	0.38	0.61	62.46	63.1	62.46	7
1781645400	62.46	0.01	0.02	62.81	62.81	62.22	3
1781559000	62.45	-0.75	-1.19	64.86	64.86	62.45	203
1781299800	63.2	-0.32	-0.50	63.52	63.52	63.12	31
1781213400	63.52	0.9	1.44	63.76	63.76	63.17	40
1781126940	62.62	0.37	0.59	61.3	62.62	61.3	5
1781040600	62.25	0.31	0.50	62.37	62.37	62.25	6
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