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	-0.1915	-1.51984126984	12.6	12.875	12.34	2882018	12.61495816	SP
4	-0.0115	-0.0925925925926	12.42	12.875	12.33	2988699	12.5748988	SP
12	-0.3815	-2.98279906177	12.79	13.44	11.974	3605597	12.70041567	SP
26	-2.2915	-15.5884353741	14.7	14.81	11.974	3544329	13.07196272	SP
52	-3.5015	-22.0081709617	15.91	16.95	11.974	2781465	13.72905754	SP
156	-2.7915	-18.3651315789	15.2	17.8565	11.974	1377892	14.54540418	SP
260	-5.1915	-29.4971590909	17.6	18.109	11.974	933614	14.70426067	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	3004548
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	4987097
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
1775860200	12.36	0.06	0.49	12.32	12.4299	12.27	3173026
1775773800	12.3	-0.09	-0.73	12.33	12.38	12.22	2173608
1775687400	12.39	-0.01	-0.08	12.63	12.74	12.34	5484882
1775601000	12.4	-0.13	-1.04	12.47	12.56	12.35	4174474
1775514600	12.53	0.16	1.29	12.37	12.55	12.3001	3312449
1775169000	12.37	0.26	2.15	12	12.38	11.974	6398529
1775082600	12.11	-0.69	-5.39	12.37	12.38	12.055	4938156
1774996200	12.8	0.29	2.32	12.63	12.89	12.56	5669447
1774909800	12.51	0.13	1.05	12.47	12.62	12.3999	4629235
1774650600	12.38	-0.26	-2.06	12.58	12.605	12.32	5786316
1774564200	12.64	-0.17	-1.33	12.8	12.93	12.63	3014460
1774477800	12.81	0.12	0.95	12.79	12.975	12.685	5166736
1774391400	12.69	-0.23	-1.78	12.77	12.8299	12.62	5013303
1774305000	12.92	0.22	1.73	12.81	13.01	12.625	4286084
1774045800	12.7	-0.24	-1.85	12.91	12.99	12.66	4469669
1773959400	12.94	0.04	0.31	12.81	12.995	12.81	5439054
1773873000	12.9	-0.05	-0.39	12.91	13.085	12.84	3210785