Caixa ETF Ibovespa Index Fund【XBOV11】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	2.42	1.44339735178	167.66	170.37	167.25	20	168.63794118	FU
4	3.79	2.27915088099	166.29	170.37	164.37	527	166.30852361	FU
12	-21.83	-11.3751237559	191.91	193.98	164.37	653	179.37764989	FU
26	12.06	7.63194532338	158.02	193.98	156.37	373	178.39855618	FU
52	32.49	23.6136347118	137.59	193.98	129.4	746	148.33382875	FU
156	52.93	45.1813913786	117.15	193.98	108.84	984	132.29426311	FU
260	43.13	33.974005514	126.95	193.98	94.02	1339	120.89078975	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
1783114200	170.08	1.36	0.81	170.37	170.37	170.08	18
1783027740	168.72	1.06	0.63	168.58	168.72	168.22	28
1782941400	167.66	-0.33	-0.20	167.66	167.66	167.66	10
1782855000	167.99	-1.01	-0.60	167.25	167.99	167.25	21
1782768600	169	-0.24	-0.14	169	169	169	20
1782509400	169.24	1.29	0.77	167.66	169.72	167.66	23
1782423000	167.95	1.59	0.96	167.95	167.95	167.95	10
1782336540	166.36	-0.86	-0.51	166.36	166.36	166.36	9400
1782250200	167.22	0.8	0.48	167.22	167.22	167.22	10
1782163800	166.41999	2.05	1.25	166.41999	166.41999	166.41999	10
1781904600	164.37	0	0.00	164.37	164.37	164.37	10
1781818140	164.37	-0.14	-0.09	164.96	164.96	164.37	11
1781731740	164.51	-1.13	-0.68	166.74	166.74	164.51	35
1781645400	165.63999	-0.9	-0.54	165.63999	165.63999	165.63999	10
1781559000	166.54	-0.53	-0.32	169.01	169.5	166.54	14
1781299800	167.07	-0.37	-0.22	167.07	167.07	167.07	10
1781213400	167.44	2.79	1.69	164.72999	167.44	164.69999	300
1781126940	164.65	-1.18	-0.71	164.62	165.18	164.62	566
1781040600	165.83	1.03	0.63	164.9	166.44	164.9	34
1780954140	164.8	-0.26	-0.16	164.8	164.8	164.8	12
1780695000	165.06	-1.35	-0.81	166.29	166.29	165.06	12
1780522200	166.41	-3.69	-2.17	167.3	167.3	166.41	16
1780435800	170.1	2.05	1.22	170.1	170.1	170.1	10
1780349400	168.05	-1.55	-0.91	168.05	168.05	168.05	10
1780090200	169.6	-1.2	-0.70	169.6	169.6	169.6	10
1780003800	170.8	-0.79	-0.46	173.31	173.31	170.8	31
1779917400	171.59	-0.66	-0.38	171.59	171.59	171.59	10
1779830940	172.25	-1.19	-0.69	171.76	172.25	171.76	26
1779744600	173.44	1.54	0.90	172.07	173.44	172.07	816
1779485400	171.9	-1.39	-0.80	171.9	171.9	171.9	20
1779398940	173.29	0.16	0.09	173.22	173.29	172.11	816
1779312600	173.13	3.07	1.81	173.13	173.13	173.13	25
1779226140	170.06	-2.6	-1.51	170.28	170.28	170.06	1019
1779139800	172.66	-0.24	-0.14	171.92	172.66	171.92	12
1778880600	172.9	-1.14	-0.66	172.9	172.9	172.9	10
1778794140	174.04	1.3	0.75	174.04	174.04	174.04	10
1778707800	172.74	-3.18	-1.81	172.74	172.74	172.74	10
1778621400	175.92	-1.51	-0.85	175.55	176.25	175.55	63
1778535000	177.43	-2.1	-1.17	178.02	178.02	177.43	21
1778275800	179.53	0.87	0.49	180.04	180.4	179.53	433
1778189400	178.66	-4.26	-2.33	180.95	180.95	178.65	8763
1778102940	182.92	1	0.55	183.2	183.2	182.92	25
1778016600	181.92	1.07	0.59	181.92	181.92	181.92	10
1777930200	180.85	-1.7	-0.93	180.85	180.85	180.85	10
1777584600	182.55	2.46	1.37	182.55	182.55	182.55	1010
1777498140	180.09	-3.74	-2.03	181.97	181.97	180.09	39
1777411800	183.83	-0.94	-0.51	183.83	183.83	183.83	10
1777325340	184.77	-1.07	-0.58	185.55	185.55	184.77	16
1777066200	185.84	-0.59	-0.32	186.7	186.7	185.55	28
1776979800	186.43	-1.33	-0.71	187.76	187.76	186.43	220
1776893400	187.76	-3.25	-1.70	189.47	189.47	187.76	130
1776720600	191.01	0.62	0.33	191.01	191.01	191.01	10
1776461400	190.39	-1.2	-0.63	190.39	190.39	190.39	130
1776375000	191.59	-0.82	-0.43	192.41	192.41	191.59	12803
1776288600	192.41	-1.07	-0.55	193.48	193.98	192.41	29
1776202140	193.48	0.74	0.38	192	193.54	192	18
1776115800	192.74	0.83	0.43	191.34	192.74	191.34	19
1775856600	191.91	1.68	0.88	191.91	191.91	191.91	10
1775770200	190.23	2.99	1.60	189.16	190.23	189.16	31
1775683740	187.24	3.94	2.15	186.64	187.24	186.5	142
1775597340	183.3	0	0.00	183.3	183.3	183.3	10
1775511000	183.3	0.07	0.04	183.23	183.93	183.23	62