Harbor Disciplined Bond ETF【AGGS】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	0.24	0.588957055215	40.75	41.02	40.71	192	40.87746736	SP
4	0.2	0.490316253984	40.79	41.02	40.4815	1232	40.72738267	SP
12	0.2	0.490316253984	40.79	41.085	40.19	820	40.73234586	SP
26	-0.32	-0.77463083999	41.31	41.8236	40.19	1184	41.0886949	SP
52	-0.1215	-0.295537744913	41.1115	42.14	40.19	1801	41.30531025	SP
156	0.91	2.27045908184	40.08	42.83	39.91	1814	40.98156024	SP
260	0.91	2.27045908184	40.08	42.83	39.91	1814	40.98156024	SP

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
1782513000	40.99	0.03	0.07	40.93	41	40.93	471
1782426600	40.96	0.05	0.12	41.02	41.02	40.96	280
1782340200	40.91	0.18	0.44	40.915	40.915	40.89	290
1782253800	40.73	0.02	0.05	40.73	40.73	40.73	14
1782167400	40.71	-0.09	-0.22	40.75	40.75	40.71	182
1781821800	40.8006	0.03	0.06	40.8006	40.8006	40.8006	22
1781735400	40.775	-0.07	-0.17	40.865	40.865	40.775	309
1781649000	40.8453	0.09	0.21	40.84	40.97	40.84	1367
1781562600	40.76	0.03	0.09	40.79	40.83	40.755	471
1781303400	40.7253	-0.02	-0.06	40.75	40.76	40.7002	815
1781217000	40.75	0.22	0.53	40.61	40.75	40.61	394
1781130600	40.535	-0.03	-0.06	40.535	40.535	40.535	47
1781044200	40.56	0.08	0.19	40.56	40.56	40.56	18
1780957800	40.4815	-0.04	-0.10	40.52	40.52	40.4815	533
1780698600	40.5225	-0.16	-0.39	40.57	40.5792	40.5225	385
1780612200	40.68	-0	-0.01	40.729	40.729	40.58	4921
1780525800	40.684	-0	-0.00	40.65	40.69	40.63	4445
1780439400	40.685	0.04	0.10	40.7	40.7	40.685	2390
1780353000	40.6457	-0.15	-0.36	40.54	40.6457	40.54	11
1780093800	40.7941	0.03	0.08	40.79	40.93	40.76	6522
1780007400	40.76	0.05	0.14	40.79	40.79	40.76	152
1779921000	40.705	0.06	0.16	40.705	40.705	40.705	40
1779834600	40.64	0.1	0.24	40.64	40.64	40.64	12
1779489000	40.5437	0.08	0.20	40.5437	40.5437	40.5437	48
1779402600	40.4616	0.03	0.08	40.4616	40.4616	40.4616	124
1779316200	40.4285	0.22	0.54	40.4285	40.4285	40.4285	243
1779229800	40.21	-0.14	-0.33	40.19	40.26	40.19	2026
1779143400	40.345	0	0.00	40.35	40.35	40.345	63
1778884200	40.345	-0.31	-0.76	40.36	40.3899	40.345	717
1778797800	40.655	0.07	0.17	40.655	40.655	40.655	5
1778711400	40.585	-0.01	-0.02	40.59	40.6	40.585	2124
1778625000	40.595	-0.14	-0.34	40.595	40.595	40.595	6
1778538600	40.7351	-0.05	-0.12	40.76	40.83	40.7351	1357
1778279400	40.785	-0.01	-0.02	40.81	40.8956	40.785	752
1778193000	40.795	0.04	0.09	40.84	40.84	40.795	341
1778106600	40.76	0.17	0.43	40.79	40.84	40.73	2235
1778020200	40.585	0.04	0.09	40.598	40.598	40.585	565
1777933800	40.55	-0.11	-0.27	40.61	40.61	40.55	683
1777674600	40.66	-0.06	-0.15	40.7	40.77	40.66	723
1777588200	40.7216	-0	-0.01	40.7201	40.76	40.7201	1122
1777501800	40.725	-0.13	-0.32	40.77	40.77	40.725	42
1777415400	40.855	-0.06	-0.13	40.84	40.855	40.75	819
1777329000	40.91	-0.06	-0.15	40.89	40.91	40.89	14
1777069800	40.9717	0.03	0.08	40.88	40.9717	40.88	302
1776983400	40.94	-0.05	-0.12	41.01	41.01	40.94	310
1776897000	40.99	0.04	0.09	41.01	41.01	40.99	84
1776810600	40.955	-0.13	-0.32	41.045	41.045	40.955	317
1776724200	41.085	0.01	0.02	41.07	41.085	41.06	325
1776465000	41.075	0.14	0.33	41.08	41.08	41.05	688
1776378600	40.9397	-0.05	-0.12	41.04	41.04	40.855	2843
1776292200	40.99	-0.03	-0.07	41	41	40.9899	552
1776205800	41.02	0.09	0.21	40.89	41.02	40.89	580
1776119400	40.9333	0.07	0.18	40.87	40.9333	40.87	1386
1775860200	40.86	-0.08	-0.18	40.9039	40.9039	40.86	219
1775773800	40.935	0	0.00	40.935	40.935	40.935	54
1775687400	40.9334	0.12	0.29	41.01	41.01	40.93	424
1775601000	40.815	0.02	0.06	40.78	40.815	40.7299	387
1775514600	40.79	-0.04	-0.10	40.79	40.79	40.7873	621
1775169000	40.83	0.09	0.21	40.83	40.83	40.83	25
1775082600	40.7434	-0.12	-0.30	40.755	40.755	40.7434	325
1774996200	40.865	0.09	0.22	40.83	40.865	40.83	225
1774909800	40.775	0.23	0.58	40.7986	40.7986	40.775	201
1774650600	40.5401	-0.05	-0.14	40.5482	40.5482	40.5401	435