abrdn Bloomberg All Commodity Strategy K1 Free ETF【BCI】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	-0.3867	-1.57772337821	24.51	24.845	23.89	1237366	24.61406596	SP
4	-0.6767	-2.72862903226	24.8	25.97	23.89	1264110	25.05871415	SP
12	0.1133	0.471886713869	24.01	25.97	22.92	1519587	24.41744282	SP
26	1.0033	4.33953287197	23.12	25.97	19.474	1602412	22.85225725	SP
52	3.1533	15.0371959943	20.97	25.97	19.474	1109312	22.48984655	SP
156	4.1633	20.8582164329	19.96	25.97	18.8	652017	21.54862678	SP
260	-2.3267	-8.7965973535	26.45	31.94	18.8	513648	22.43553912	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
1780698600	23.9	-0.58	-2.37	24.21	24.25	23.86	860952
1780612200	24.48	-0.26	-1.05	24.57	24.585	24.405	844105
1780525800	24.74	-0.03	-0.12	24.8	24.815	24.72	1178482
1780439400	24.77	0.13	0.53	24.7	24.7865	24.65	1153262
1780353000	24.64	0.2	0.82	24.7	24.845	24.565	1545158
1780093800	24.44	-0.13	-0.53	24.51	24.56	24.33	1465825
1780007400	24.57	0.23	0.94	24.46	24.6	24.245	1944593
1779921000	24.34	-0.31	-1.26	24.28	24.4501	24.25	1000095
1779834600	24.65	-0.3	-1.20	24.77	24.88	24.645	2149485
1779489000	24.95	-0.12	-0.48	24.99	25.13	24.85	746193
1779402600	25.07	-0.22	-0.87	25.45	25.46	24.96	1061425
1779316200	25.29	-0.44	-1.71	25.57	25.595	25.15	1570080
1779229800	25.73	0.1	0.39	25.73	25.785	25.6049	757095
1779143400	25.63	0.26	1.02	25.48	25.835	25.455	731519
1778884200	25.37	-0.17	-0.67	25.31	25.41	25.25	1222350
1778797800	25.54	-0.21	-0.82	25.47	25.545	25.4001	1718971
1778711400	25.75	-0.16	-0.62	25.88	25.97	25.715	625525
1778625000	25.91	0.42	1.65	25.69	25.91	25.625	2761006
1778538600	25.49	0.61	2.45	25.28	25.53	25.25	596059
1778279400	24.88	0.05	0.20	24.8	24.955	24.8	946861
1778193000	24.83	0.01	0.04	24.55	24.9	24.425	806785
1778106600	24.82	-0.57	-2.24	24.93	24.97	24.77	984846
1778020200	25.39	-0.13	-0.51	25.47	25.52	25.35	863356
1777933800	25.52	0.3	1.19	25.26	25.625	25.245	1131088
1777674600	25.22	-0.09	-0.36	25.25	25.27	25.085	813439
1777588200	25.31	0.01	0.04	25.13	25.345	25.03	3222661
1777501800	25.3	0.46	1.85	25.15	25.325	25.12	2031121
1777415400	24.84	0.19	0.77	24.75	24.87	24.66	979581
1777329000	24.65	0.17	0.69	24.63	24.765	24.62	2294292
1777069800	24.48	-0.1	-0.41	24.48	24.54	24.35	1623531
1776983400	24.58	0.24	0.99	24.35	24.63	24.315	1819158
1776897000	24.34	0.18	0.75	24.32	24.44	24.3	530839
1776810600	24.16	0.28	1.17	23.88	24.2	23.88	917194
1776724200	23.88	0.23	0.97	23.8	23.96	23.75	665089
1776465000	23.65	-0.46	-1.91	23.5	23.67	23.365	1769181
1776378600	24.11	0.18	0.75	24.03	24.195	24.03	827626
1776292200	23.93	-0.01	-0.04	23.91	24.01	23.86	584570
1776205800	23.94	0.02	0.08	23.98	24.02	23.825	764675
1776119400	23.92	0.22	0.93	24.21	24.21	23.87	822173
1775860200	23.7	-0.11	-0.46	23.78	23.87	23.65	888923
1775773800	23.81	0.17	0.72	23.92	24.01	23.6197	1414582
1775687400	23.64	-0.97	-3.94	23.48	23.7	23.46	10003596
1775601000	24.61	-0.12	-0.49	24.86	24.9114	24.5	1678690
1775514600	24.73	0.06	0.24	24.72	24.8613	24.605	1769321
1775169000	24.67	0.59	2.45	24.71	24.75	24.44	997139
1775082600	24.08	-0.21	-0.86	24.08	24.17	23.925	1956577
1774996200	24.29	0.01	0.04	24.41	24.5299	24.14	2418117
1774909800	24.28	0.19	0.79	24.3	24.35	24.18	1442523
1774650600	24.09	0.55	2.34	23.89	24.195	23.875	1513027
1774564200	23.54	0.1	0.43	23.58	23.74	23.535	1441510
1774477800	23.44	0.03	0.13	23.12	23.48	23.12	1008656
1774391400	23.41	0.32	1.39	23.34	23.52	23.28	1501051
1774305000	23.09	-0.79	-3.31	23.34	23.35	22.92	2346472
1774045800	23.88	-0.03	-0.13	23.95	24.065	23.78	3202148
1773959400	23.91	-0.32	-1.32	23.98	24.15	23.725	2074813
1773873000	24.23	0.26	1.08	24.03	24.26	23.97	1388816
1773786600	23.97	0.26	1.10	23.84	23.985	23.82	1179364
1773700200	23.71	-0.37	-1.54	23.99	24.03	23.63	1370663
1773441000	24.08	-0.13	-0.54	24.01	24.1663	23.91	1070745
1773354600	24.21	0.47	1.98	24.19	24.295	24.01	2106301
1773268200	23.74	0.37	1.58	23.48	23.745	23.22	1996552
1773181800	23.37	0.22	0.95	23.47	23.47	22.68	5431372
1773095400	23.15	-0.35	-1.49	24.18	24.34	22.82	6039369