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	0.13	0.382465431009	33.99	34.39	33.88	74982	34.11283625	SP
4	-3.03	-8.15612382234	37.15	37.15	33.7201	60889	35.01877643	SP
12	-1.67	-4.66610785136	35.79	38.72	33.7201	64049	36.54616835	SP
26	3.01	9.67534554806	31.11	38.72	30.8659	72692	34.99569047	SP
52	0.88	2.64741275572	33.24	38.72	30.8659	63456	34.66656643	SP
156	1.98	6.16054760423	32.14	38.72	29.71	58822	33.16517274	SP
260	3.32	10.7792207792	30.8	42.61	29.71	64890	34.25012285	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
1782945000	34.15	0	0.00	34.118	34.3399	34.111	153035
1782858600	34.15	0.26	0.77	34.19	34.24	34.04	62984
1782772200	33.89	-0.24	-0.69	34.05	34.05	33.88	75636
1782513000	34.126	-0.18	-0.54	34.09	34.2	34.05	41244
1782426600	34.31	0.54	1.60	33.99	34.39	33.93	42013
1782340200	33.77	-0.64	-1.86	34.01	34.015	33.7201	70167
1782253800	34.41	-0.48	-1.38	34.44	34.54	34.36	54274
1782167400	34.89	-0.13	-0.37	34.97	34.996	34.8	74213
1781821800	35.02	-0.17	-0.48	35.11	35.11	34.776	27455
1781735400	35.19	-0.2	-0.56	35.48	35.79	35.12	48255
1781649000	35.3898	-0.06	-0.17	35.33	35.4551	35.26	31219
1781562600	35.45	-0.14	-0.39	35.35	35.46	35.35	72406
1781303400	35.59	-0.19	-0.53	35.88	35.88	35.57	46141
1781217000	35.78	-0.16	-0.45	35.9	36.02	35.69	31890
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