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	-0.145	-0.746652935118	19.42	19.51	19.2147	406	19.36258232	SP
4	-0.025	-0.129533678756	19.3	19.6	19.2147	3226	19.47610275	SP
12	0.105	0.547730829421	19.17	19.6	19.09	1238	19.4563388	SP
26	0.295	1.55426765016	18.98	19.6	18.76	704	19.37779394	SP
52	0.072	0.374941415404	19.203	19.6	18.76	750	19.2944402	SP
156	-0.22	-1.12849448577	19.495	22.22	18.76	1073	19.54282891	SP
260	-0.775	-3.86533665835	20.05	22.22	18.76	1080	19.67243741	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	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
1774650600	19.2599	0.03	0.16	19.28	19.28	19.2599	9
1774564200	19.23	0.14	0.73	19.2	19.23	19.2	7
1774477800	19.09	-0.11	-0.57	19.11	19.11	19.09	47
1774391400	19.2	0	0.03	19.19	19.2	19.19	6
1774305000	19.195	-0.21	-1.08	19.27	19.27	19.195	14
1774045800	19.405	0.12	0.60	19.29	19.405	19.29	17
1773959400	19.29	0.03	0.16	19.33	19.33	19.29	8
1773873000	19.26	0.08	0.39	19.26	19.26	19.26	19
1773786600	19.185	0.02	0.13	19.17	19.185	19.17	52
1773700200	19.16	-0.02	-0.10	19.16	19.16	19.16	100
1773441000	19.18	-0.05	-0.23	19.17	19.18	19.17	87
1773354600	19.225	0.1	0.52	19.18	19.225	19.18	26
1773268200	19.125	0.07	0.37	19.09	19.125	19.09	21
1773181800	19.055	-0.05	-0.24	19.08	19.08	19.055	17
1773095400	19.1	-0.03	-0.16	19.23	19.23	19.1	21
1772839800	19.13	0.08	0.45	19.15	19.16	19.11	4518