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	0.01	0.0798722044728	12.52	12.656	12.2333	4341523	12.35948688	SP
4	-0.14	-1.10497237569	12.67	12.875	12.14	3570029	12.42149743	SP
12	-0.57	-4.35114503817	13.1	13.44	12.14	3363603	12.65649538	SP
26	-1.77	-12.3776223776	14.3	14.665	11.974	3678830	12.86681694	SP
52	-3.64	-22.5108225108	16.17	16.95	11.974	2918204	13.58040263	SP
156	-2.56	-16.9648774023	15.09	17.8565	11.974	1432984	14.43973894	SP
260	-4.58	-26.7679719462	17.11	18.109	11.974	969665	14.59694927	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
1783722600	12.55	0.27	2.20	12.34	12.63	12.34	2360592
1783636200	12.28	-0.04	-0.32	12.29	12.37	12.245	2093661
1783549800	12.32	-0.05	-0.40	12.37	12.3917	12.2333	6772458
1783463400	12.37	-0.08	-0.64	12.5	12.63	12.36	4193965
1783377000	12.45	-0.06	-0.48	12.52	12.635	12.43	4306008
1783031400	12.51	-0.03	-0.24	12.62	12.71	12.4644	3337466
1782945000	12.54	-0.12	-0.95	12.46	12.685	12.45	3894015
1782858600	12.66	-0.01	-0.08	12.67	12.78	12.66	4676445
1782772200	12.67	0.23	1.85	12.48	12.7	12.48	2928516
1782513000	12.44	0.19	1.55	12.25	12.525	12.25	3017569
1782426600	12.25	0.04	0.33	12.22	12.3	12.15	3069921
1782340200	12.21	-0.09	-0.73	12.27	12.305	12.14	4806497
1782253800	12.3	0.08	0.65	12.2	12.35	12.165	4820434
1782167400	12.22	-0.14	-1.13	12.37	12.505	12.215	2476474
1781821800	12.36	0.02	0.16	12.38	12.44	12.285	2722585
1781735400	12.34	-0.28	-2.22	12.59	12.635	12.3	3429200
1781649000	12.62	0.08	0.64	12.6	12.695	12.5645	2351277
1781562600	12.54	-0.17	-1.34	12.75	12.875	12.54	3050078
1781303400	12.71	0.09	0.71	12.67	12.76	12.56	2313948
1781217000	12.62	0.01	0.08	12.61	12.7	12.53	2994299
1781130600	12.61	0.02	0.16	12.6	12.74	12.56	3690239
1781044200	12.59	0.14	1.12	12.48	12.655	12.48	3248070
1780957800	12.45	-0.04	-0.32	12.49	12.585	12.335	4122640
1780698600	12.49	-0.21	-1.65	12.7	12.7	12.44	3275097
1780612200	12.7	0.28	2.25	12.49	12.73	12.49	2884188
1780525800	12.42	-0.29	-2.28	12.58	12.6	12.33	4459065
1780439400	12.71	-0.09	-0.70	12.77	12.8	12.7	2301028
1780353000	12.8	0.17	1.35	12.61	12.84	12.58	3882340
1780093800	12.63	0.04	0.32	12.57	12.785	12.525	1817799
1780007400	12.59	0.01	0.08	12.525	12.685	12.52	2247398
1779921000	12.58	0.01	0.08	12.54	12.6855	12.54	2307639
1779834600	12.57	0.19	1.53	12.39	12.65	12.39	3066928
1779489000	12.38	-0.14	-1.12	12.55	12.635	12.355	2221521
1779402600	12.52	0.01	0.08	12.55	12.635	12.45	3841059
1779316200	12.51	0.1	0.81	12.42	12.5799	12.33	2700428
1779229800	12.41	-0.11	-0.88	12.46	12.555	12.39	3004281
1779143400	12.52	-0.09	-0.71	12.58	12.62	12.475	2987588
1778884200	12.61	-0.02	-0.16	12.6	12.66	12.5	2978242
1778797800	12.63	0.06	0.48	12.57	12.725	12.57	3343466
1778711400	12.57	-0.1	-0.79	12.59	12.665	12.515	3895792
1778625000	12.67	0.05	0.40	12.58	12.695	12.535	2523367
1778538600	12.62	-0.28	-2.17	12.85	12.85	12.6	4921437
1778279400	12.9	-0.13	-1.00	13	13.03	12.75	4451355
1778193000	13.03	-0.24	-1.81	13.17	13.17	12.88	4846972
1778106600	13.27	-0.09	-0.67	13.4	13.44	13.16	4631958
1778020200	13.36	0.06	0.45	13.26	13.38	13.1001	3868641
1777933800	13.3	0.01	0.08	13.29	13.43	13.26	2651223
1777674600	13.29	0.14	1.06	13.21	13.367964	13.18	3322983
1777588200	13.15	0.39	3.06	12.78	13.2	12.74	3719321
1777501800	12.76	-0.15	-1.16	12.87	12.89	12.68	2021083
1777415400	12.91	0.18	1.41	12.73	12.93	12.68	2236205
1777329000	12.73	0.03	0.24	12.71	12.82	12.67	2246487
1777069800	12.7	-0.01	-0.08	12.71	12.87	12.7	2047909
1776983400	12.71	-0.28	-2.16	12.97	12.995	12.6799	3952321
1776897000	12.99	0.11	0.85	13.01	13.15	12.915	2734250
1776810600	12.88	-0.3	-2.28	13.23	13.2699	12.87	4593471
1776724200	13.18	-0.02	-0.15	13.16	13.25	13.1024	2317231
1776465000	13.2	0.24	1.85	13.1	13.2799	13.07	5109523
1776378600	12.96	-0.21	-1.59	13.2	13.2	12.91	5445404
1776292200	13.17	0.32	2.49	12.9	13.19	12.9	4667685
1776205800	12.85	0.34	2.72	12.55	12.88	12.52	5043797
1776119400	12.51	0.15	1.21	12.33	12.53	12.24	4790339