ETRACS Qutly Pay 1.5x Lev MarketVector BDC Liquid Inx 6/10/50【BDCX】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	0.0908	0.459049544995	19.78	20.5703	19.6491	1987	20.16142969	SP
4	-0.7592	-3.68007755696	20.63	20.98	19.6403	1991	20.21688268	SP
12	0.2208	1.12366412214	19.65	23.17	17.9001	4135	20.92230964	SP
26	-3.1292	-13.6052173913	23	25.5	17.9001	3509	22.01167137	SP
52	-8.6792	-30.4	28.55	32.41	17.9001	3003	23.95304068	SP
156	-9.4792	-32.2971039182	29.35	36.3	17.9001	2676	28.55896762	SP
260	-22.1992	-52.7672926076	42.07	42.71	17.9001	3734	32.10688684	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	19.8708	-0.54	-2.64	20.28	20.28	19.8708	637
1780612200	20.4086	0.76	3.87	19.65	20.4086	19.65	715
1780525800	19.6491	-0.87	-4.22	19.96	20.44	19.6491	4140
1780439400	20.5149	-0.06	-0.27	20.44	20.53	20.33	371
1780353000	20.5703	0.3	1.50	20.1	20.5703	20.1	4339
1780093800	20.2668	0.18	0.88	19.78	20.4601	19.78	371
1780007400	20.091	0	0.01	20.2	20.25	20.091	1007
1779921000	20.0897	0.08	0.40	20	20.09	20	652
1779834600	20.0094	0.37	1.88	19.7	20.11	19.7	1828
1779489000	19.6403	-0.33	-1.67	19.65	19.78	19.6403	892
1779402600	19.9729	-0.08	-0.42	19.92	19.99	19.92	1725
1779316200	20.0572	0.33	1.65	19.73	20.0572	19.73	219
1779229800	19.7308	-0.24	-1.22	19.77	19.8801	19.66	1577
1779143400	19.9741	-0.34	-1.67	19.81	20.155	19.81	1171
1778884200	20.314	-0.08	-0.38	20	20.35	20	1867
1778797800	20.3917	0.26	1.28	20	20.5	20	13231
1778711400	20.1333	-0.27	-1.34	20	20.17	20	1828
1778625000	20.4064	0.13	0.63	20	20.4064	20	134
1778538600	20.2794	-0.66	-3.13	20.98	20.98	20.2794	717
1778279400	20.9345	-0.35	-1.63	20.63	20.9345	20.63	1044
1778193000	21.2824	-0.55	-2.50	21.77	21.77	21.2	1571
1778106600	21.8281	-0.29	-1.32	21.47	21.8281	20.94	10618
1778020200	22.1201	-0.01	-0.05	22	22.1201	21.76	2943
1777933800	22.1322	0.04	0.16	21.9	22.4199	21.9	4224
1777674600	22.0959	0.36	1.65	21.8	22.0959	21	12546
1777588200	21.7372	1.15	5.60	20.59	21.7372	20.59	20469
1777501800	20.585	0.34	1.66	20	20.835	20	5968
1777415400	20.2491	-0.37	-1.82	20.62	20.97	20.2491	6503
1777329000	20.6236	0.03	0.17	20.87	20.87	20.47	3586
1777069800	20.589	0.04	0.19	20.55	20.785	20.55	371
1776983400	20.5509	-0.67	-3.18	20.7	20.7	20.5509	76
1776897000	21.2251	0	0.01	21.84	21.95	21.18	2442
1776810600	21.2229	-0.47	-2.15	21.57	21.73	21.09	2749
1776724200	21.6901	-0.35	-1.61	22.15	22.15	21.641	2790
1776465000	22.045	0.78	3.64	20.87	22.045	20.87	10622
1776378600	21.27	-0.31	-1.42	20.77	21.3	20.77	6952
1776292200	21.5767	0.83	3.99	20.03	21.5767	20.03	8025
1776205800	20.7489	0.79	3.94	21.5	21.5	19.83	15173
1776119400	19.9616	-0.7	-3.40	19.53	20	19.53	4622
1775860200	20.6642	0.06	0.28	20.6	22.66	20.6	5055
1775773800	20.6074	-0.89	-4.12	20.67	20.75	20.495	24578
1775687400	21.4927	0.77	3.71	20.7	23.17	20.7	18602
1775601000	20.7242	-0.22	-1.03	20.57	20.7242	20.57	379
1775514600	20.94	0.41	2.01	20.57	20.94	20.57	201
1775169000	20.5274	0.45	2.26	19.87	20.89	19.8598	2717
1775082600	20.0739	-0.36	-1.77	20.43	20.89	19.97	1168
1774996200	20.4347	0.66	3.32	19.77	20.4347	19.77	1241
1774909800	19.7779	0.41	2.10	19.52	19.7779	19.52	5693
1774650600	19.3714	-0.52	-2.61	19.27	19.8	19.27	4688
1774564200	19.89	-0.52	-2.53	20.54	20.54	19.89	264
1774477800	20.406	0.28	1.37	19.51	20.406	19.51	218
1774391400	20.1293	-0.37	-1.83	19.51	20.1293	19.51	150
1774305000	20.5039	0.58	2.89	19.91	20.5039	19.91	782
1774045800	19.9283	-0.58	-2.82	19.71	19.9283	19.71	78
1773959400	20.5071	0.06	0.30	21.17	21.17	20.46	252
1773873000	20.4466	-0.08	-0.41	20.53	20.69	20.4466	1535
1773786600	20.5309	0.89	4.54	18.8	20.5309	18.8	171
1773700200	19.6402	0.08	0.42	19.5	19.87	17.9001	11296
1773441000	19.559	-0.04	-0.22	19.65	19.725	19.559	659
1773354600	19.6029	-0.46	-2.30	20	20.08	19.6029	1547
1773268200	20.0644	-0.08	-0.41	19.88	20.21	19.88	583
1773181800	20.1471	-0.1	-0.51	20	20.1471	20	71
1773095400	20.2499	-0.12	-0.57	20.48	20.48	19.88	7503