Nomura Global Listed Infrastructure ETF【BILD】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	0.225	0.75962187711	29.62	29.89	29.2656	109	29.75986563	SP
4	-0.345	-1.14276250414	30.19	30.4953	28.44	74	29.89010157	SP
12	-1.585	-5.04295259306	31.43	31.6662	28.44	536	30.47878201	SP
26	1.595	5.64601769912	28.25	31.7853	27.99	1058	30.61512241	SP
52	2.895	10.7421150278	26.95	31.7853	26.51	739	29.72176025	SP
156	4.645	18.4325396825	25.2	31.7853	23.16	347	28.93382708	SP
260	4.645	18.4325396825	25.2	31.7853	23.16	347	28.93382708	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
1783031400	29.845	0.58	1.98	29.56	29.845	29.56	321
1782945000	29.2656	-0.26	-0.89	29.3	29.3	29.2656	36
1782858600	29.5285	-0.25	-0.84	29.69	29.69	29.5285	20
1782772200	29.7796	-0.05	-0.18	29.89	29.89	29.7796	218
1782513000	29.8335	0.07	0.24	29.77	29.86	29.77	245
1782426600	29.763	0.24	0.81	29.62	29.763	29.62	25
1782340200	29.5249	0.2	0.68	29.32	29.5249	29.32	54
1782253800	29.3267	0.03	0.11	29.2	29.3267	28.44	221
1782167400	29.2933	-0.69	-2.30	29.2	29.2933	29.2	6
1781821800	29.984	0.02	0.08	30.03	30.03	29.984	6
1781735400	29.9607	-0.45	-1.49	30.29	30.29	29.9607	7
1781649000	30.4126	0.03	0.10	30.32	30.4126	30.32	44
1781562600	30.3818	-0.11	-0.37	30.41	30.41	30.3818	26
1781303400	30.4953	0.13	0.42	30.31	30.4953	30.31	8
1781217000	30.3675	0.2	0.67	30.24	30.3675	30.24	16
1781130600	30.1642	0.05	0.17	30.07	30.1642	30.07	14
1781044200	30.114	0.11	0.37	30.08	30.114	30.08	19
1780957800	30.0016	-0.28	-0.92	30.26	30.26	30.0016	51
1780698600	30.2798	-0.02	-0.06	30.33	30.33	30.2798	63
1780612200	30.297	0.23	0.76	30.19	30.297	30.1	322
1780525800	30.067	-0.15	-0.50	29.6	30.38	29.6	1949
1780439400	30.217	0.29	0.95	29.95	30.217	29.95	39
1780353000	29.9314	-0.36	-1.18	30.08	30.08	29.9314	218
1780093800	30.2881	-0.13	-0.41	30.42	30.42	30.2881	72
1780007400	30.4132	-0.2	-0.66	30.52	30.6	30.4132	1518
1779921000	30.616	-0.21	-0.69	30.65	30.67	30.616	125
1779834600	30.8298	0.07	0.24	30.93	30.93	30.8298	24
1779489000	30.757	0.02	0.05	30.74	30.757	30.68	173
1779402600	30.7408	0.08	0.26	30.53	30.7408	30.53	128
1779316200	30.66	0.26	0.85	30.44	30.66	30.44	965
1779229800	30.4028	0.12	0.39	30.21	30.4028	30.21	7
1779143400	30.2835	0.44	1.48	30.04	30.2835	30.04	36
1778884200	29.843	-0.74	-2.43	30.21	30.21	29.843	334
1778797800	30.586	0.05	0.15	30.6	30.6	30.586	64
1778711400	30.5407	-0.16	-0.54	30.45	30.5407	30.45	259
1778625000	30.7056	0.04	0.14	30.52	30.7056	30.52	9
1778538600	30.6625	0.18	0.61	30.61	30.6625	30.61	281
1778279400	30.478	0.05	0.17	30.63	30.63	30.478	49
1778193000	30.4266	-0.44	-1.43	30.61	30.61	30.4266	9
1778106600	30.869	0.06	0.21	30.95	30.95	30.869	11
1778020200	30.8054	0.12	0.40	30.82	30.82	30.8054	73
1777933800	30.682	-0.3	-0.97	30.75	30.75	30.682	8
1777674600	30.9838	-0.11	-0.36	31.08	31.08	30.9838	125
1777588200	31.0943	0.82	2.70	30.63	31.0943	30.63	111
1777501800	30.276	-0.41	-1.34	30.4	30.4	30.276	17
1777415400	30.687	0.12	0.40	30.61	30.687	30.61	8
1777329000	30.5659	-0.04	-0.12	30.69	30.69	30.5659	24
1777069800	30.602	0.08	0.27	30.5	30.602	30.5	25
1776983400	30.519	0.34	1.12	30.33	30.519	30.33	2108
1776897000	30.1811	0.07	0.23	30.41	30.5	30.18	3782
1776810600	30.1124	-0.55	-1.79	30.6	30.62	30.1124	4320
1776724200	30.6612	-0.07	-0.23	30.75	30.79	30.6	9115
1776465000	30.7324	-0.06	-0.21	30.78	30.78	30.7324	17
1776378600	30.796	-0.09	-0.28	30.87	30.87	30.796	6
1776292200	30.8818	-0.28	-0.91	31.02	31.02	30.8818	14
1776205800	31.166	0.03	0.09	31.13	31.166	30.9501	3085
1776119400	31.139	-0.37	-1.16	31.29	31.29	31.12	571
1775860200	31.5046	-0.16	-0.51	31.65	31.65	31.5046	12
1775773800	31.6662	0.2	0.65	31.43	31.6662	31.43	6
1775687400	31.4616	0.34	1.10	31.27	31.4616	31.27	40
1775601000	31.12	0.06	0.21	30.95	31.12	30.95	19
1775514600	31.056	0.03	0.09	30.94	31.056	30.94	51