JPMorgan BetaBuilders US Treasury Bond 1-3 Year ETF【BBSB】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	-0.0904	-0.0921790557765	98.07	98.15	97.9753	256	98.00757593	SP
4	-0.1204	-0.122731906218	98.1	98.4	97.97	835	98.23539303	SP
12	-0.7704	-0.780151898734	98.75	98.905	97.97	4351	98.34264603	SP
26	-1.2154	-1.22526337013	99.195	99.59	97.97	2817	98.52060672	SP
52	-0.6854	-0.694673896519	98.665	99.59	97.97	1902	98.71606554	SP
156	-0.3604	-0.366483628229	98.34	107.25	95.48	1692	98.47703677	SP
260	-1.7604	-1.76498897133	99.74	107.25	95.48	1728	98.56758777	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
1783549800	97.9796	-0.04	-0.04	97.985	97.985	97.9753	521
1783463400	98.015	-0.11	-0.11	98.05	98.06	98.015	361
1783377000	98.125	0.06	0.06	98.15	98.15	98.125	60
1783031400	98.0682	0.1	0.10	98.07	98.07	98.0682	80
1782945000	97.97	-0.33	-0.33	97.97	98.0278	97.97	280
1782858600	98.2991	-0.08	-0.08	98.33	98.36	98.2991	1453
1782772200	98.3815	0.01	0.01	98.37	98.39	98.3669	755
1782513000	98.3752	0.08	0.08	98.34	98.4	98.34	1026
1782426600	98.3001	0.03	0.04	98.315	98.35	98.3001	574
1782340200	98.2652	0.12	0.12	98.21	98.2652	98.21	598
1782253800	98.145	0.07	0.07	98.13	98.1563	98.13	267
1782167400	98.075	-0.1	-0.10	98.12	98.12	98.0701	1384
1781821800	98.175	0.04	0.04	98.13	98.175	98.13	1226
1781735400	98.135	-0.2	-0.20	98.3	98.33	98.135	908
1781649000	98.3346	0.04	0.04	98.28	98.3462	98.28	915
1781562600	98.2978	0.05	0.05	98.35	98.35	98.2978	1962
1781303400	98.25	-0.03	-0.03	98.21	98.25	98.21	490
1781217000	98.28	0.17	0.17	98.1	98.28	98.1	2170
1781130600	98.11	-0	-0.00	98.12	98.12	98.105	306
1781044200	98.1134	0.07	0.07	98.08	98.13	98.08	803
1780957800	98.045	0.01	0.01	98.08	98.08	98.045	1143
1780698600	98.035	-0.19	-0.19	98.06	98.06	98.035	205
1780612200	98.225	0.07	0.07	98.22	98.2425	98.22	10656
1780525800	98.155	-0.05	-0.05	98.16	98.17	98.14	18986
1780439400	98.205	0	0.00	98.21	98.23	98.2	7913
1780353000	98.2011	-0.28	-0.28	98.11	98.21	98.11	18817
1780093800	98.4766	0.02	0.02	98.46	98.4766	98.46	555
1780007400	98.454	0.02	0.02	98.41	98.49	98.41	16813
1779921000	98.435	0.04	0.05	98.39	98.465	98.39	34495
1779834600	98.3901	0.14	0.15	98.36	98.3901	98.35	22802
1779489000	98.2474	-0.05	-0.05	98.29	98.29	98.23	17006
1779402600	98.2998	-0.03	-0.03	98.25	98.3	98.225	7882
1779316200	98.3273	0.14	0.14	98.19	98.3273	98.19	6708
1779229800	98.185	-0.08	-0.08	98.18	98.23	98.15	7609
1779143400	98.2637	0.06	0.06	98.26	98.275	98.23	11581
1778884200	98.2022	-0.12	-0.12	98.22	98.23	98.2022	4385
1778797800	98.318	-0.05	-0.05	98.39	98.39	98.318	3237
1778711400	98.364	0.03	0.03	98.36	98.38	98.3291	6998
1778625000	98.3349	-0.06	-0.06	98.33	98.34	98.33	1750
1778538600	98.3977	-0.08	-0.08	98.45	98.46	98.3977	520
1778279400	98.479	0.07	0.07	98.49	98.5	98.476	157
1778193000	98.4101	-0.08	-0.08	98.53	98.55	98.4101	874
1778106600	98.4898	0.13	0.14	98.45	98.5	98.43	10198
1778020200	98.3549	0.04	0.04	98.37	98.381	98.3549	763
1777933800	98.315	-0.1	-0.10	98.35	98.35	98.315	349
1777674600	98.415	-0.31	-0.31	98.38	98.47	98.38	174
1777588200	98.72	0.09	0.09	98.69	98.73	98.69	1516
1777501800	98.6276	-0.13	-0.13	98.69	98.72	98.6276	4145
1777415400	98.7563	-0.06	-0.06	98.75	98.77	98.74	3405
1777329000	98.8181	-0.01	-0.01	98.8	98.825	98.8	1693
1777069800	98.825	0.09	0.09	98.73	98.83	98.73	329
1776983400	98.7349	-0.04	-0.04	98.76	98.76	98.73	702
1776897000	98.775	0.01	0.01	98.78	98.805	98.68	5358
1776810600	98.77	-0.1	-0.11	98.79	98.815	98.77	687
1776724200	98.8747	-0.03	-0.03	98.9	98.9	98.865	239
1776465000	98.905	0.16	0.16	98.83	98.905	98.83	599
1776378600	98.75	0	0.01	98.75	98.75	98.7401	644
1776292200	98.745	-0.02	-0.02	98.77	98.77	98.74	267
1776205800	98.7656	0.06	0.06	98.695	98.7656	98.69	723
1776119400	98.7045	0.06	0.07	98.68	98.7045	98.68	120
1775860200	98.64	-0.01	-0.01	98.66	98.66	98.64	1863
1775773800	98.6502	0.02	0.02	98.62	98.705	98.62	2788