Infrastructure Capital Bond Income ETF【BNDS】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	-0.2	-0.392079984317	51.01	51.0558	50.7068	24890	50.89634157	SP
4	-0.12	-0.235617514235	50.93	51.06	50.5301	34025	50.80502043	SP
12	0.98	1.9666867349	49.83	51.35	49.83	23173	50.88522416	SP
26	0.11	0.216962524655	50.7	52.01	49.4	21414	50.78673152	SP
52	1	2.00762899016	49.81	52.01	49.4	14187	50.7032556	SP
156	-7	-12.1086317246	57.81	57.81	46.44	6392	50.3510846	SP
260	-7	-12.1086317246	57.81	57.81	46.44	3835	50.3510846	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
1782513000	50.81	0.03	0.06	50.7	50.81	50.7	27254
1782426600	50.78	-0.11	-0.21	50.97	50.97	50.7068	23924
1782340200	50.8859	0.01	0.01	50.94	51	50.885	17802
1782253800	50.8801	-0.09	-0.19	50.86	50.96	50.86	16648
1782167400	50.975	-0.02	-0.03	51.01	51.0558	50.91	41186
1781821800	50.9914	0.04	0.08	51.01	51.02	50.95	21755
1781735400	50.95	-0.07	-0.14	51.05	51.05	50.91	17984
1781649000	51.02	0.03	0.06	50.96	51.06	50.96	19345
1781562600	50.99	0.18	0.34	50.93	50.9999	50.875	34559
1781303400	50.815	0.06	0.11	50.75	50.85	50.685	16059
1781217000	50.758	0.05	0.09	50.76	50.77	50.5301	120111
1781130600	50.71	-0.01	-0.03	50.7	50.815	50.7	96353
1781044200	50.7245	0.04	0.09	50.86	50.95	50.68	14194
1780957800	50.681	0	0.00	50.7	50.77	50.68	25393
1780698600	50.6795	-0.1	-0.20	50.8	50.8	50.66	23913
1780612200	50.78	0.08	0.16	50.78	50.82	50.715	21243
1780525800	50.7009	-0.1	-0.20	50.81	50.82	50.695	43077
1780439400	50.8	0.05	0.10	50.86	50.86	50.7612	36579
1780353000	50.75	-0.13	-0.25	50.81	50.81	50.71	24892
1780093800	50.875	0.02	0.03	50.93	50.93	50.85	31454
1780007400	50.86	-0.18	-0.36	50.74	50.87	50.74	18051
1779921000	51.0448	-0.03	-0.05	51.02	51.099	51.02	26257
1779834600	51.07	0.11	0.22	50.98	51.08	50.98	29605
1779489000	50.96	0.1	0.21	51.04	51.05	50.95	36136
1779402600	50.8557	-0.05	-0.11	50.86	50.9079	50.82	15993
1779316200	50.91	0.15	0.30	50.75	50.955	50.75	24646
1779229800	50.7584	-0.21	-0.42	50.93	50.93	50.7	13551
1779143400	50.97	-0.03	-0.06	51.06	51.06	50.9	19207
1778884200	51.0014	-0.06	-0.13	51	51.0492	50.96	17574
1778797800	51.0653	-0	-0.01	51.1	51.18	51.04	24907
1778711400	51.07	0.04	0.07	51.04	51.1	50.96	26548
1778625000	51.0326	-0.08	-0.16	51.11	51.13	50.96	11823
1778538600	51.112	0	0.00	51.12	51.19	51.11	9603
1778279400	51.11	0.08	0.16	51.09	51.1699	51.05	17129
1778193000	51.03	-0.08	-0.16	51.12	51.14	51	6362
1778106600	51.11	0.06	0.13	51.04	51.17	51.04	8608
1778020200	51.045	0.09	0.18	51.03	51.07	51.002	8537
1777933800	50.9554	-0.09	-0.18	51.05	51.08	50.95	12752
1777674600	51.0495	0.1	0.19	51	51.08	51	18762
1777588200	50.9528	0.09	0.19	50.94	50.9899	50.85	14112
1777501800	50.858	-0.46	-0.90	50.89	50.9	50.819	22889
1777415400	51.32	-0.01	-0.01	51.32	51.35	51.3	17484
1777329000	51.325	0.06	0.12	51.19	51.33	51.19	25973
1777069800	51.265	0.13	0.25	51.15	51.28	51.13	15561
1776983400	51.139	-0.01	-0.01	51.18	51.2299	51.07	15295
1776897000	51.1463	0.21	0.40	51.09	51.2699	50.99	20064
1776810600	50.9401	-0.19	-0.37	51.12	51.17	50.9401	28976
1776724200	51.1298	-0.04	-0.08	51.21	51.26	51	37910
1776465000	51.17	0.09	0.18	51.27	51.27	51.165	4197
1776378600	51.0788	-0.06	-0.11	51.13	51.15	51.06	12480
1776292200	51.1349	0.1	0.20	51.04	51.135	51.04	5135
1776205800	51.0332	0.17	0.33	50.94	51.1	50.9	11618
1776119400	50.8658	0.09	0.17	50.78	50.88	50.71	21795
1775860200	50.7784	0.19	0.37	50.7	50.9	50.66	18941
1775773800	50.5924	0.16	0.31	50.46	50.625	50.42	6439
1775687400	50.4354	0.39	0.78	50.45	50.5	50.2615	16003
1775601000	50.0454	-0.01	-0.02	49.97	50.08	49.9446	8588
1775514600	50.0569	0.17	0.33	49.83	50.0599	49.83	24894
1775169000	49.89	0.16	0.32	49.78	49.89	49.65	41821
1775082600	49.73	0.06	0.13	49.73	49.7502	49.558	21849
1774996200	49.665	0.25	0.50	49.64	49.68	49.48	18357
1774909800	49.419	-0.17	-0.34	49.62	49.62	49.4	18087