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	-0.2505	-0.491851560966	50.93	50.93	50.68	31449	50.77723717	SP
4	-0.4105	-0.803484047759	51.09	51.19	50.68	23593	50.91685066	SP
12	0.1295	0.256181998022	50.55	51.35	49.4	20915	50.606182	SP
26	0.1195	0.236352848101	50.56	52.01	49.4	19860	50.74976092	SP
52	1.8895	3.87271981964	48.79	52.01	48.7714	12632	50.64091242	SP
156	-7.1305	-12.3343712161	57.81	57.81	46.44	5740	50.2984818	SP
260	-7.1305	-12.3343712161	57.81	57.81	46.44	3441	50.2984818	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
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
1774650600	49.59	-0.21	-0.42	49.92	49.92	49.59	44653
1774564200	49.8	-0.28	-0.55	50.01	50.05	49.8	33136
1774477800	50.0773	0.16	0.32	50.21	50.21	50.04	19512
1774391400	49.92	-0.09	-0.17	49.97	50.005	49.87	18057
1774305000	50.005	0.26	0.51	50.06	50.11	49.9	42159
1774045800	49.75	-0.52	-1.03	50.01	50.1	49.75	40611
1773959400	50.27	0.01	0.02	50.25	50.27	50.06	20517
1773873000	50.26	-0.22	-0.44	50.42	50.44	50.26	15783
1773786600	50.4815	0.09	0.17	50.55	50.55	50.43	6763
1773700200	50.3949	0.13	0.27	50.57	50.57	50.385	21641
1773441000	50.26	-0.26	-0.51	50.55	50.6	50.2501	18481
1773354600	50.52	-0.21	-0.41	50.73	50.73	50.5	17416
1773268200	50.73	-0.11	-0.22	50.77	50.88	50.725	19044
1773181800	50.84	0.14	0.28	50.88	50.88	50.72	12923
1773095400	50.7	-0.11	-0.22	50.76	50.76	50.61	18111
1772839800	50.81	-0.17	-0.34	50.85	50.94	50.81	7964