ETRACS MarketVector Business Dev Com Liquid Index ETN 4/26/41【BDCZ】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	-1.3837	-8.55720470006	16.17	16.17	13.1	2854	14.5566039	SP
4	-1.6637	-10.1136778116	16.45	16.45	13.1	1284	14.8105066	SP
12	-0.5137	-3.35751633987	15.3	17	13.1	1296	15.13981053	SP
26	-1.3037	-8.10254816656	16.09	17.16	13.1	1342	15.76191438	SP
52	-3.3037	-18.2625760088	18.09	19.6	13.1	1958	16.83987902	SP
156	-2.3837	-13.8829353524	17.17	20.99	13.1	2494	18.13842195	SP
260	-4.9737	-25.1705465587	19.76	20.99	13.1	3404	18.44002698	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	14.7863	0.23	1.60	16	16	14.76	943
1782426600	14.5529	0.04	0.28	15.96	15.96	14.54	841
1782340200	14.5118	-0.11	-0.75	14.59	14.59	14.5118	825
1782253800	14.6214	0.07	0.45	14.575	14.6214	14.5301	689
1782167400	14.5561	-0.14	-0.96	16.17	16.17	13.1	9062
1781821800	14.6977	0.04	0.27	14.8	15.11	14.6977	4075
1781735400	14.6586	-0.3	-1.99	14.76	14.76	14.6586	50
1781649000	14.9567	0.05	0.33	14.92	14.9567	14.92	89
1781562600	14.9071	-0.15	-0.98	15.07	15.07	14.9071	399
1781303400	15.0543	0.08	0.54	15.0543	15.0543	15.0543	15
1781217000	14.9729	-0.02	-0.14	14.99	14.99	14.9729	59
1781130600	14.9933	0.05	0.30	15.04	15.04	14.9933	100
1781044200	14.9481	0.14	0.96	15.01	15.01	14.795	464
1780957800	14.8064	-0.04	-0.29	16.34	16.34	14.8	1437
1780698600	14.85	-0.17	-1.13	15	15	14.85	106
1780612200	15.02	0.28	1.89	13.86	15.02	13.86	1789
1780525800	14.7409	-0.41	-2.73	14.745	14.745	14.7409	408
1780439400	15.1552	-0.67	-4.21	15.26	15.26	15.1552	304
1780353000	15.8214	0.79	5.28	15.07	16.12	15.07	2481
1780093800	15.0275	0.08	0.52	16.45	16.45	14.9	1206
1780007400	14.9505	-0	-0.01	14.99	14.99	14.9505	16
1779921000	14.9526	0.03	0.23	15	15	13.845	1236
1779834600	14.9185	0.18	1.21	16.21	16.21	14.9185	17
1779489000	14.7395	-0.15	-1.01	14.7395	14.7395	14.7395	15
1779402600	14.8903	-0.04	-0.28	14.86	14.8903	14.86	462
1779316200	14.9317	0.16	1.09	15.65	15.65	14.505	2908
1779229800	14.7711	-0.12	-0.78	14.85	14.9	14.7711	232
1779143400	14.8878	-0.16	-1.08	15.25	15.25	14.8878	77
1778884200	15.0511	0.15	1.04	14.55	15.0511	14.55	203
1778797800	14.8969	-0.07	-0.44	15.21	15.21	14.8969	733
1778711400	14.9629	-0.13	-0.87	14.99	15.015	14.9629	1611
1778625000	15.0942	0.06	0.41	14.95	15.0942	14.95	633
1778538600	15.0325	-0.29	-1.91	15.57	15.57	14.55	2212
1778279400	15.3259	-0.19	-1.22	15.36	15.375	15.3259	1244
1778193000	15.5151	-0.26	-1.68	15.545	15.545	15.5151	103
1778106600	15.7796	-0.14	-0.89	15.8	15.8	15.59	918
1778020200	15.921	-0.01	-0.03	15.921	15.921	15.921	42
1777933800	15.9265	0.01	0.07	16	16	15.9265	161
1777674600	15.9151	0.18	1.16	15.78	15.97	15.78	745
1777588200	15.7324	0.43	2.83	15.52	15.755	15.52	517
1777501800	15.2996	-0.1	-0.67	15	15.2996	15	14
1777415400	15.4034	0.2	1.30	15.26	15.4099	15.17	2152
1777329000	15.2053	0.02	0.14	15.33	15.33	15	2961
1777069800	15.1842	0.03	0.18	14.93	15.1842	14.93	862
1776983400	15.1564	-0.33	-2.13	15.49	15.49	15.1564	1511
1776897000	15.4857	-0.07	-0.43	15.82	15.82	15.4857	2189
1776810600	15.5527	-0.16	-0.99	14.55	15.5527	14.55	2394
1776724200	15.708	-0.04	-0.23	15.97	15.97	15.66	455
1776465000	15.7441	0.29	1.87	17	17	15.23	211
1776378600	15.4554	-0.18	-1.14	15.4554	15.4554	15.4554	0
1776292200	15.633	0.37	2.43	15.42	15.633	15.2	6741
1776205800	15.2626	0.38	2.53	13.54	15.2626	13.54	4793
1776119400	14.8864	-0.33	-2.19	16.149999	16.149999	14.8864	109
1775860200	15.2202	0.13	0.86	15.5	15.5	15.15	2331
1775773800	15.0904	-0.08	-0.52	15.01	15.0904	15.01	1510
1775687400	15.1691	-0.02	-0.10	16.149999	16.149999	15.1691	41
1775601000	15.1842	-0.12	-0.78	15.3	15.3	15.1842	1458
1775514600	15.3035	0.19	1.26	15.3	15.3035	15.24	5670
1775169000	15.113	0.24	1.64	14.69	15.12	14.69	529
1775082600	14.869	-0.2	-1.33	14.47	14.869	14.2	259
1774996200	15.0687	0.31	2.11	14.96	15.0687	14.96	209
1774909800	14.758	0.21	1.43	14.63	14.758	14.63	33