VanEck BDC Income ETF【BIZD】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	0.24	1.4328358209	16.75	17.1	16.69	859421	16.87463933	SP
4	-0.32	-1.84864240324	17.31	17.75	16.175	1025065	16.87204275	SP
12	0.34	2.04204204204	16.65	17.8565	16.175	988484	17.08503719	SP
26	0.54	3.28267477204	16.45	17.8565	15.82	837981	16.81855698	SP
52	0.3	1.79748352307	16.69	17.8565	15.175	715793	16.71216341	SP
156	-0.83	-4.65768799102	17.82	18.109	12.93	476431	16.12800887	SP
260	6.99	69.9	10	18.109	7.42	362510	15.94415611	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
1743028200	16.99	-0.11	-0.64	17.09	17.1	16.98	759480
1742941800	17.1	0.14	0.83	16.99	17.1	16.97	679858
1742855400	16.96	0.25	1.50	16.76	16.96	16.76	685459
1742596200	16.71	-0.07	-0.42	16.75	16.8251	16.700099	1339325
1742509800	16.78	0.04	0.21	16.75	16.84	16.69	832984
1742423400	16.745	0.01	0.03	16.77	16.83	16.67	781202
1742337000	16.739999	0.12	0.72	16.649999	16.739999	16.61	786626
1742250600	16.62	0.13	0.79	16.5	16.695	16.489999	1003278
1741991400	16.489999	0.26	1.60	16.35	16.489999	16.26	787801
1741905000	16.23	-0.24	-1.46	16.46	16.54	16.175	1108242
1741818600	16.469999	-0.02	-0.12	16.62	16.68	16.329999	1355804
1741732200	16.489999	-0.43	-2.54	16.9	16.9221	16.41	1337998
1741645800	16.92	-0.2	-1.17	16.94	17.0899	16.7822	935486
1741390200	17.12	0.39	2.33	16.73	17.1368	16.73	1022123
1741303800	16.73	-0.27	-1.59	16.9	16.9	16.68	1442359
1741217400	17	-0.12	-0.70	17.17	17.17	16.79	1264063
1741131000	17.12	-0.35	-2.00	17.32	17.33	17.08	1280947
1741044600	17.47	-0.08	-0.46	17.65	17.75	17.35	1389466
1740785400	17.55	0.29	1.68	17.34	17.56	17.26	1263302
1740699000	17.26	-0.04	-0.23	17.31	17.38	17.235	561215
1740612600	17.3	-0.2	-1.14	17.52	17.5574	17.265	720102
1740526200	17.5	-0.08	-0.46	17.57	17.6199	17.44	603828
1740439800	17.58	-0.1	-0.57	17.76	17.76	17.48	876730
1740180600	17.68	-0.04	-0.23	17.76	17.825	17.62	772681
1740094200	17.72	-0.1	-0.56	17.83	17.83	17.6548	690978
1740007800	17.82	0.06	0.34	17.75	17.8565	17.66	975394
1739921400	17.76	0.16	0.91	17.6	17.76	17.6	1193173
1739575800	17.6	0.14	0.80	17.47	17.61	17.445	1498116
1739489400	17.46	0.08	0.46	17.43	17.46	17.355	805991
1739403000	17.38	0.13	0.75	17.2	17.39	17.1799	704988
1739316600	17.25	0.02	0.12	17.23	17.27	17.13	894420
1739230200	17.23	-0.02	-0.12	17.31	17.31	17.12	782590
1738971000	17.25	0	0.00	17.3	17.3	17.18	863120
1738884600	17.25	-0.1	-0.58	17.35	17.35	17.2001	1107075
1738798200	17.35	-0.14	-0.80	17.46	17.46	17.06	2474092
1738711800	17.49	-0.01	-0.06	17.53	17.53	17.365	1220782
1738625400	17.5	-0.01	-0.06	17.23	17.53	17.16	1237015
1738366200	17.51	0.13	0.75	17.38	17.51	17.36	923475
1738279800	17.38	0.17	0.99	17.29	17.39	17.22	1009535
1738193400	17.21	-0.15	-0.86	17.38	17.39	17.08	1078257
1738107000	17.36	0.1	0.58	17.29	17.375	17.2501	839176
1738020600	17.26	0	0.00	17.22	17.32	17.18	766680
1737761400	17.26	0.09	0.52	17.23	17.29	17.19	542879
1737675000	17.17	0	0.00	17.17	17.17	17.17	0
1737588600	17.17	-0.03	-0.17	17.19	17.19	17.11	760399
1737502200	17.2	0.14	0.82	17.11	17.2	17.0793	918922
1737156600	17.06	0.03	0.18	17.05	17.12	17	1127357
1737070200	17.03	0.27	1.61	16.8	17.03	16.79	1292243
1736983800	16.76	0.09	0.54	16.75	16.85	16.73	1320661
1736897400	16.67	0.18	1.09	16.54	16.71	16.53	790257
1736811000	16.489999	0.07	0.43	16.34	16.5	16.27	951388
1736551800	16.42	-0.08	-0.48	16.41	16.45	16.35	1039866
1736379000	16.5	-0.05	-0.30	16.489999	16.51	16.41	500602
1736292600	16.55	-0.07	-0.42	16.64	16.64	16.5	465090
1736206200	16.62	-0.13	-0.78	16.83	16.83	16.5621	1436979
1735947000	16.75	-0.03	-0.18	16.82	16.87	16.725	1074794
1735860600	16.78	0.15	0.90	16.649999	16.82	16.629999	760095
1735687800	16.629999	0.04	0.24	16.649999	16.69	16.57	633170
1735601400	16.59	-0.02	-0.12	16.6	16.649999	16.4506	1089035
1735342200	16.61	-0.44	-2.58	16.57	16.66	16.52	655651