abrdn Bloomberg All Commodity Lgr Dated Strategy K1 Free ETF【BCD】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	-1.28	-3.44549125168	37.15	37.15	35.69	65193	36.14814645	SP
4	-2.11	-5.55555555556	37.98	38.24	35.69	64284	37.0259408	SP
12	-0.03	-0.08356545961	35.9	38.72	34.74	70291	36.68785894	SP
26	-0.23	-0.637119113573	36.1	38.72	30.8659	74876	34.84176589	SP
52	2.49	7.45955662073	33.38	38.72	30.8659	62771	34.62762607	SP
156	4.28	13.5485913264	31.59	38.72	29.71	58577	33.12370662	SP
260	4.89	15.7843770174	30.98	42.61	29.23	64326	34.23739436	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
1781130600	35.94	-0.09	-0.25	36.04	36.15	35.897	27726
1781044200	36.03	-0.3	-0.83	36.21	36.265	35.78	193302
1780957800	36.33	0.14	0.39	36.35	36.49	36.3001	53714
1780698600	36.19	-0.83	-2.24	36.62	36.62	36.179	31105
1780612200	37.02	-0.27	-0.72	37.15	37.15	36.86	20117
1780525800	37.29	-0.06	-0.16	37.36	37.365	37.25	23875
1780439400	37.35	0.15	0.40	37.28	37.3693	37.2201	37680
1780353000	37.2	0.26	0.70	37.65	37.65	37.17	317287
1780093800	36.94	-0.25	-0.67	37.08	37.11	36.85	48046
1780007400	37.19	0.46	1.25	36.86	37.19	36.69	48387
1779921000	36.73	-0.37	-1.00	36.73	36.8	36.53	54802
1779834600	37.1	-0.26	-0.70	37.2	37.29	37.02	64777
1779489000	37.36	-0.16	-0.43	37.45	37.54	37.21	43453
1779402600	37.52	-0.17	-0.45	37.88	37.8999	37.37	65856
1779316200	37.69	-0.45	-1.18	38	38.02	37.48	50614
1779229800	38.14	0.1	0.26	38.16	38.2	37.9812	30917
1779143400	38.04	0.3	0.79	37.85	38.24	37.85	49876
1778884200	37.74	-0.41	-1.07	37.73	37.78	37.62	31617
1778797800	38.15	-0.36	-0.93	37.98	38.185	37.9737	28236
1778711400	38.51	-0.17	-0.44	38.61	38.72	38.41	137058
1778625000	38.682	0.44	1.16	38.72	38.72	38.3	35875
1778538600	38.24	0.86	2.30	37.84	38.24	37.84	101902
1778279400	37.38	0.13	0.35	37.04	37.46	37.04	131055
1778193000	37.25	0.04	0.11	36.9	37.27	36.77	108132
1778106600	37.21	-0.58	-1.53	37.28	37.31	37.11	134940
1778020200	37.79	-0.04	-0.11	37.79	37.89	37.7	107781
1777933800	37.83	0.43	1.15	37.5	37.96	37.5	124531
1777674600	37.4	-0.07	-0.19	37.34	37.48	37.24	54546
1777588200	37.47	0.16	0.43	37.31	37.47	37.1801	53034
1777501800	37.31	0.35	0.94	37.21	37.31	37.12	87261
1777415400	36.9619	0.08	0.21	36.89	36.99	36.82	17793
1777329000	36.885	0.16	0.44	36.89	36.9526	36.8001	27966
1777069800	36.725	-0.01	-0.03	36.56	36.73	36.5362	40009
1776983400	36.7349	0.15	0.42	36.51	36.78	36.5	34570
1776897000	36.58	0.3	0.83	36.5	36.65	36.4701	45091
1776810600	36.28	0.2	0.55	36.09	36.33	36.06	53543
1776724200	36.08	0.24	0.67	36.01	36.18	35.95	54208
1776465000	35.84	-0.47	-1.29	35.65	35.88	35.53	95059
1776378600	36.31	0.1	0.28	36.33	36.45	36.31	30595
1776292200	36.21	0.05	0.14	36.17	36.3	36.1	17316
1776205800	36.16	0.13	0.36	36.22	36.22	36	48777
1776119400	36.03	0.29	0.81	36.11	36.2596	36.03	28699
1775860200	35.74	0.04	0.11	35.71	35.9	35.67	38946
1775773800	35.7	0.04	0.11	35.79	35.82	35.5	53816
1775687400	35.66	-0.19	-0.53	35.47	35.66	35.26	63911
1775601000	35.85	0.06	0.17	35.89	36.05	35.83	65750
1775514600	35.79	0.15	0.42	35.71	35.94	35.68	41536
1775169000	35.64	0.05	0.14	35.84	35.84	35.52	276764
1775082600	35.59	-0.19	-0.53	35.55	35.73	35.35	256428
1774996200	35.78	-0.24	-0.67	36.13	36.2086	35.72	101278
1774909800	36.02	-0.03	-0.08	36.29	36.29	35.9591	34471
1774650600	36.05	0.54	1.52	35.83	36.09	35.83	67418
1774564200	35.51	-0.01	-0.02	35.66	35.8	35.51	30606
1774477800	35.5162	0.13	0.36	35.28	35.6299	35.25	33196
1774391400	35.39	0.38	1.09	35.22	35.515	35.21	40250
1774305000	35.01	-0.87	-2.42	35.16	35.26	34.74	80514
1774045800	35.88	-0.09	-0.25	35.91	36.05	35.74	39420
1773959400	35.97	-0.48	-1.32	35.9	36.17	35.8306	57708
1773873000	36.45	0.22	0.61	36.28	36.48	36.21	59991
1773786600	36.23	0.25	0.69	36.25	36.31	36.08	45561
1773700200	35.98	-0.43	-1.18	36.29	36.33	35.855	68383
1773441000	36.41	-0.3	-0.82	36.43	36.4805	36.285	45604
1773354600	36.71	0.44	1.21	36.68	36.77	36.41	104773
1773268200	36.27	0.46	1.28	35.92	36.29	35.665	72558