Quadratic Deflation ETF【BNDD】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	0.0551	0.0544627854107	101.17	102.01	99.98	40134	100.92549269	SP
4	2.4751	2.50643037975	98.75	102.01	97.5738	20738	100.4721909	SP
12	3.1051	3.16459437424	98.12	102.01	96.1866	6780	100.38379033	SP
26	4.7551	4.92909712864	96.47	102.01	94.64	4239	99.53604495	SP
52	88.6851	707.217703349	12.54	102.28	11.8875	2846	83.86702723	SP
156	85.2151	532.26171143	16.01	102.28	11.8875	35166	16.7893899	SP
260	76.2651	305.549278846	24.96	102.28	11.8875	71861	20.18822857	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
1781821800	101.2251	-0.68	-0.67	102.01	102.01	101.11	78002
1781735400	101.91	1.62	1.62	100.61	101.91	100.295	20934
1781649000	100.2887	0.14	0.14	100.39	100.6999	100.13	26905
1781562600	100.1517	-0.04	-0.04	101.17	101.17	99.98	34695
1781303400	100.1877	0.09	0.09	100.65	100.65	99.54	103783
1781217000	100.1	1.27	1.29	99.09	100.6214	99.09	107267
1781130600	98.8271	-0.22	-0.22	98.39	98.8271	98.39	46
1781044200	99.0452	-0.34	-0.35	98.37	99.0452	98.37	11
1780957800	99.39	0.46	0.47	98.7	99.39	98.7	11
1780698600	98.928	0.46	0.47	99.49	99.49	98.6	777
1780612200	98.469	0.06	0.06	98.75	98.75	98.469	310
1780525800	98.409	-0.08	-0.08	98.23	98.409	98.23	138
1780439400	98.4878	0.16	0.16	98.75	98.75	98.4878	18
1780353000	98.3324	0.76	0.78	97.64	98.3324	97.64	30
1780093800	97.5738	-0.63	-0.64	97.71	97.71	97.5738	315
1780007400	98.2003	0.13	0.13	98.75	98.75	98.2003	13
1779921000	98.0718	-0.06	-0.06	98.0718	98.0718	98.0718	10
1779834600	98.1286	0.31	0.32	98.75	98.75	98.1286	20
1779489000	97.8166	0.62	0.64	97.37	97.8166	97.37	26
1779402600	97.1941	0.47	0.49	96.755	97.1941	96.755	13
1779316200	96.7223	0.54	0.56	96.23	96.7223	96.23	11
1779229800	96.1866	-0.36	-0.38	96.1866	96.1866	96.1866	76
1779143400	96.5502	0.03	0.03	96.2	96.5502	96.2	8
1778884200	96.5232	-0.96	-0.98	96.76	96.76	96.5232	75
1778797800	97.4811	0.16	0.16	98.33	98.33	97.4811	61
1778711400	97.3213	0.28	0.29	97.3213	97.3213	97.3213	76
1778625000	97.0403	-0.66	-0.68	97.0403	97.0403	97.0403	9
1778538600	97.6998	-0.3	-0.31	97.24	97.6998	97.24	652
1778279400	98.0014	0.17	0.18	98.0014	98.0014	98.0014	8
1778193000	97.8294	-0.45	-0.46	98.75	98.75	97.8294	15
1778106600	98.2834	0.44	0.45	97.95	98.2834	97.95	61
1778020200	97.8414	0.47	0.48	97.8	97.8414	97.21	735
1777933800	97.3693	-0.3	-0.31	97.29	97.3693	97.29	90
1777674600	97.67	0.34	0.35	97.55	98.13	97.55	298
1777588200	97.3329	0.04	0.04	97.32	97.3329	96.51	88
1777501800	97.2945	-0.53	-0.54	97.2945	97.2945	97.2945	8
1777415400	97.8263	-0.01	-0.02	97.27	97.8263	97.27	74
1777329000	97.8412	0.13	0.13	97.46	97.8412	97.28	1018
1777069800	97.7145	-0.23	-0.23	97.4	97.7145	97.39	500
1776983400	97.9428	0.37	0.38	97.63	97.9428	97.63	307
1776897000	97.5706	-0.26	-0.26	98.45	98.45	97.5706	3527
1776810600	97.8263	0	0.00	98	98.5	97.8263	731
1776724200	97.8215	0.5	0.52	97.49	97.8215	97.49	37
1776465000	97.32	-0.18	-0.19	97.32	97.32	97.32	47
1776378600	97.5036	-0.48	-0.49	98.79	98.79	97.5036	7
1776292200	97.9879	-0.34	-0.34	97.9879	97.9879	97.9879	22
1776205800	98.3238	0.42	0.42	97.37	99.1894	97.37	731
1776119400	97.9087	-0.12	-0.12	97.44	97.9087	97.44	32
1775860200	98.0284	-0.07	-0.07	98.0284	98.0284	98.0284	41
1775773800	98.0956	-0.48	-0.49	98.96	98.96	98.0956	42
1775687400	98.5757	1.08	1.11	98.47	98.5757	97.92	2161
1775601000	97.493	-1.33	-1.35	97.85	98.0376	97.38	707
1775514600	98.8272	0.54	0.55	99.35	99.35	98.47	215
1775169000	98.2901	0.12	0.13	98.12	98.2901	98.12	172
1775082600	98.1664	0.21	0.21	97.89	98.1664	97.89	16
1774996200	97.9603	-0.65	-0.66	98.99	98.99	97.9603	468
1774909800	98.6103	0.38	0.39	98.12	98.6103	98.12	20
1774650600	98.2302	-0.91	-0.91	98.2	98.2302	98.2	238
1774564200	99.137	-0.55	-0.55	99.69	99.69	98.6	89
1774477800	99.6823	0.65	0.66	100.05	100.05	98.82	70
1774391400	99.0294	-0.26	-0.26	98.17	99.0294	98.17	204
1774305000	99.2876	0.59	0.60	100	100	98.45	586