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	0.1653	0.545004945598	30.33	30.4953	30.0016	33	30.1721092	SP
4	0.2853	0.944389275074	30.21	30.93	29.6	320	30.29901959	SP
12	0.0253	0.0830324909747	30.47	31.6662	29.6	555	30.48342466	SP
26	2.3253	8.25452609159	28.17	31.7853	27.95	1058	30.60419994	SP
52	3.2893	12.0903477174	27.206	31.7853	26.492	755	29.64446898	SP
156	5.2953	21.0130952381	25.2	31.7853	23.16	352	28.93069411	SP
260	5.2953	21.0130952381	25.2	31.7853	23.16	352	28.93069411	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
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
1775169000	31.0275	0.31	1.00	30.66	31.0275	30.66	63
1775082600	30.7192	0.17	0.55	30.65	30.7192	30.65	6
1774996200	30.5501	0.33	1.10	30.56	30.56	30.5501	24
1774909800	30.218	0.16	0.54	30.34	30.47	30.218	291
1774650600	30.0567	-0.05	-0.17	30.06	30.06	30.0567	98
1774564200	30.1088	-0.15	-0.49	30.06	30.1088	30.06	10
1774477800	30.2565	0.17	0.57	30.27	30.27	30.2565	38
1774391400	30.0857	0.1	0.34	29.94	30.0857	29.94	1349
1774305000	29.983	0.12	0.40	29.89	29.983	29.89	6
1774045800	29.8626	-0.67	-2.20	30.47	30.47	29.8626	36
1773959400	30.5333	-0.01	-0.03	30.26	30.5601	30.26	5088
1773873000	30.5435	-0.43	-1.38	30.76	30.77	30.5435	4542
1773786600	30.971	0.09	0.30	31.14	31.14	30.971	14
1773700200	30.8781	0.18	0.57	31.01	31.01	30.8781	15
1773441000	30.7021	0.04	0.12	30.81	30.81	30.7021	25