American Beacon Ionic Inflation Protection ETF【CPII】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	-0.0751	-0.393193717278	19.1	19.1	18.98	1328	19.03032435	SP
4	-0.3951	-2.03450051493	19.42	19.51	18.98	855	19.16268005	SP
12	-0.1751	-0.911979166667	19.2	19.6	18.98	1500	19.4043616	SP
26	0.0749	0.395250659631	18.95	19.6	18.76	795	19.35548881	SP
52	-0.0751	-0.393193717278	19.1	19.6	18.76	787	19.28455855	SP
156	-0.4101	-2.11011062516	19.435	22.22	18.76	1094	19.53578551	SP
260	-1.0251	-5.11271820449	20.05	22.22	18.76	1082	19.66545752	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	19.0249	0.01	0.05	19.03	19.03	19.0249	13
1782426600	19.0149	0.03	0.13	18.99	19.0149	18.98	1833
1782340200	18.9899	-0.06	-0.29	19	19	18.9899	541
1782253800	19.045	-0.04	-0.21	19.06	19.06	19.04	2761
1782167400	19.085	-0.03	-0.13	19.1	19.1	19.085	176
1781821800	19.11	-0.01	-0.03	19.09	19.11	19.09	631
1781735400	19.115	-0.03	-0.16	19.16	19.17	19.11	1184
1781649000	19.145	-0.04	-0.18	19.17	19.17	19.0799	2730
1781562600	19.18	0.02	0.08	19.17	19.18	19.16	204
1781303400	19.165	-0.06	-0.31	19.17	19.17	19.151	394
1781217000	19.225	-0.03	-0.16	19.26	19.26	19.225	10
1781130600	19.255	-0.01	-0.03	19.26	19.26	19.255	142
1781044200	19.26	-0.05	-0.23	19.29	19.29	19.255	332
1780957800	19.305	0.03	0.16	19.315	19.315	19.27	555
1780698600	19.275	0.01	0.03	19.27	19.275	19.2147	2721
1780612200	19.2699	-0.06	-0.29	19.26	19.2699	19.26	648
1780525800	19.325	0.02	0.13	19.3	19.325	19.3	265
1780439400	19.3	-0.2	-1.00	19.28	19.3	19.2711	369
1780353000	19.495	0.05	0.26	19.5	19.51	19.495	629
1780093800	19.4451	0	0.00	19.42	19.4451	19.42	119
1780007400	19.445	0.04	0.21	19.43	19.445	19.43	135
1779921000	19.405	-0.02	-0.10	19.4	19.405	19.33	1557
1779834600	19.425	0.01	0.05	19.4	19.425	19.4	94
1779489000	19.415	-0.04	-0.21	19.43	19.43	19.415	198
1779402600	19.455	-0.05	-0.26	19.47	19.47	19.44	83
1779316200	19.505	-0.04	-0.20	19.52	19.52	19.505	514
1779229800	19.545	-0.05	-0.26	19.53	19.545	19.53	148
1779143400	19.595	0.07	0.36	19.57	19.6	19.57	575
1778884200	19.525	0.04	0.21	19.5	19.525	19.5	1145
1778797800	19.485	-0.02	-0.10	19.47	19.53	19.41	2318
1778711400	19.505	0.02	0.13	19.51	19.52	19.49	570
1778625000	19.4803	0.06	0.28	19.47	19.5	19.47	51583
1778538600	19.425	0.09	0.47	19.4	19.425	19.4	106
1778279400	19.335	0.05	0.26	19.3	19.35	19.3	238
1778193000	19.285	-0.04	-0.21	19.31	19.31	19.285	69
1778106600	19.325	-0.1	-0.49	19.33	19.33	19.325	411
1778020200	19.4201	-0.04	-0.23	19.45	19.45	19.42	443
1777933800	19.465	0	0.00	19.43	19.465	19.43	1389
1777674600	19.465	0.03	0.15	19.47	19.53	19.465	2180
1777588200	19.435	0	0.03	19.43	19.435	19.43	28
1777501800	19.43	0.04	0.18	19.41	19.43	19.41	112
1777415400	19.395	-0.01	-0.05	19.4	19.4	19.395	114
1777329000	19.405	0.08	0.39	19.38	19.405	19.38	26
1777069800	19.33	0.03	0.18	19.29	19.33	19.29	28
1776983400	19.2951	0.06	0.29	19.25	19.36	19.25	3433
1776897000	19.24	0.08	0.42	19.22	19.24	19.22	10
1776810600	19.16	-0.05	-0.23	19.19	19.1901	19.16	516
1776724200	19.205	0.03	0.16	19.2	19.205	19.2	17
1776465000	19.175	-0.05	-0.23	19.18	19.18	19.175	12
1776378600	19.22	0.02	0.10	19.21	19.22	19.21	6
1776292200	19.2	-0.02	-0.08	19.19	19.2	19.19	11
1776205800	19.215	-0.01	-0.05	19.16	19.2294	19.16	870
1776119400	19.225	0.07	0.34	19.22	19.225	19.22	9
1775860200	19.16	0	0.00	19.15	19.16	19.15	9
1775773800	19.16	0.02	0.08	19.17	19.17	19.16	11
1775687400	19.145	-0.09	-0.47	19.13	19.145	19.13	11
1775601000	19.235	0.02	0.12	19.22	19.235	19.22	223
1775514600	19.2122	0.07	0.38	19.2	19.2122	19.2	79
1775169000	19.14	-0.04	-0.21	19.16	19.16	19.14	16
1775082600	19.18	-0.02	-0.10	19.18	19.18	19.18	18
1774996200	19.2	-0.03	-0.16	19.24	19.24	19.2	41
1774909800	19.23	-0.03	-0.16	19.23	19.23	19.23	64