State Street SPDR Bloomberg Emerging Markets Local Bond ETF【EBND】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	0.29	1.40232108317	20.68	21.2	20.675	311551	21.0085114	SP
4	0.3	1.45137880987	20.67	21.2	20.57	316464	20.8793279	SP
12	0.38	1.84555609519	20.59	21.545	20.36	362765	20.94667227	SP
26	-0.22	-1.0382255781	21.19	21.94	20.36	438141	21.20232428	SP
52	0.02	0.0954653937947	20.95	21.94	20.36	378705	21.23316159	SP
156	-0.31	-1.45676691729	21.28	21.94	19.24	352927	20.68209568	SP
260	-5.47	-20.6883509834	26.44	26.56	18.45	480265	21.230034	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
1781821800	20.97	-0.04	-0.19	21.01	21.015	20.935	341773
1781735400	21.01	-0.15	-0.71	21.18	21.2	20.98	456452
1781649000	21.16	0.05	0.24	21.14	21.18	21.135	249649
1781562600	21.11	0.15	0.72	21.14	21.15	21.09	223290
1781303400	20.96	0.07	0.34	20.93	20.98	20.9	190119
1781217000	20.89	0.22	1.06	20.68	20.91	20.675	438244
1781130600	20.67	-0.04	-0.19	20.69	20.74	20.66	325854
1781044200	20.71	0.11	0.51	20.73	20.75	20.65	416443
1780957800	20.605	0.03	0.12	20.66	20.68	20.6	256626
1780698600	20.58	-0.27	-1.29	20.7	20.71	20.57	347128
1780612200	20.85	0.03	0.14	20.86	20.865	20.835	277422
1780525800	20.82	-0.12	-0.57	20.85	20.85	20.8	225605
1780439400	20.94	0.02	0.10	20.92	20.965	20.91	600644
1780353000	20.92	-0.1	-0.48	20.85	20.95	20.835	229168
1780093800	21.02	0.02	0.10	21.03	21.085	21.01	435832
1780007400	21	0.07	0.33	20.94	21.005	20.91	397690
1779921000	20.93	0.04	0.19	20.94	20.97	20.91	266011
1779834600	20.89	0.11	0.53	20.89	20.935	20.885	268121
1779489000	20.78	-0.01	-0.05	20.81	20.815	20.755	159542
1779402600	20.79	0.02	0.10	20.67	20.82	20.665	248982
1779316200	20.77	0.18	0.87	20.61	20.795	20.6	359853
1779229800	20.59	-0.14	-0.68	20.61	20.63	20.555	382301
1779143400	20.73	0.03	0.14	20.75	20.77	20.675	763521
1778884200	20.7	-0.23	-1.10	20.76	20.77	20.69	105251
1778797800	20.93	0	0.00	20.94	20.97	20.92	237061
1778711400	20.93	-0.02	-0.10	20.94	20.995	20.9205	307237
1778625000	20.95	-0.16	-0.76	20.96	20.98	20.92	208612
1778538600	21.11	-0.07	-0.33	21.1	21.125	21.08	290284
1778279400	21.18	0.09	0.43	21.17	21.1899	21.14	332534
1778193000	21.09	-0.01	-0.05	21.22	21.2294	21.075	206535
1778106600	21.1	0.2	0.96	21.06	21.13	21.056	437360
1778020200	20.9	0.1	0.48	20.86	20.9	20.81	294909
1777933800	20.8	-0.16	-0.76	20.87	20.905	20.76	265785
1777674600	20.96	-0.08	-0.38	20.97	21.035	20.9	505844
1777588200	21.04	0.13	0.62	20.98	21.065	20.9601	229099
1777501800	20.91	-0.18	-0.85	21	21	20.895	138918
1777415400	21.09	-0.04	-0.19	21.04	21.12	21.03	200361
1777329000	21.13	-0.07	-0.33	21.2	21.205	21.13	160363
1777069800	21.2	0.07	0.33	21.12	21.2	21.08	214033
1776983400	21.13	-0.13	-0.61	21.21	21.25	21.07	296357
1776897000	21.26	0.01	0.05	21.29	21.3187	21.24	134826
1776810600	21.25	-0.17	-0.79	21.38	21.4	21.225	284318
1776724200	21.42	-0.04	-0.19	21.4	21.422	21.36	219968
1776465000	21.46	0.16	0.77	21.49	21.545	21.45	1764547
1776378600	21.295	-0.06	-0.26	21.33	21.335	21.265	347718
1776292200	21.35	-0.03	-0.14	21.34	21.37	21.315	205833
1776205800	21.38	0.1	0.47	21.36	21.405	21.32	214078
1776119400	21.28	0.09	0.42	21.13	21.295	21.125	220855
1775860200	21.19	0.02	0.09	21.2	21.23	21.145	400366
1775773800	21.17	0.01	0.05	21.08	21.225	21.08	503100
1775687400	21.16	0.43	2.07	21.14	21.19	21.095	892533
1775601000	20.73	0.05	0.24	20.69	20.74	20.614	230792
1775514600	20.68	0.05	0.24	20.69	20.73	20.665	351915
1775169000	20.63	-0.01	-0.05	20.56	20.685	20.54	602429
1775082600	20.64	0	0.00	20.66	20.7	20.615	438772
1774996200	20.64	0.25	1.23	20.49	20.675	20.455	833065
1774909800	20.39	-0.03	-0.15	20.44	20.44	20.36	363477
1774650600	20.42	-0.06	-0.29	20.41	20.49	20.39	525496
1774564200	20.48	-0.2	-0.97	20.59	20.63	20.475	569714
1774477800	20.68	0.11	0.53	20.65	20.725	20.6	310481
1774391400	20.57	-0.22	-1.06	20.54	20.65	20.515	523188
1774305000	20.79	0.24	1.17	20.73	20.85	20.665	585961
1774045800	20.55	-0.27	-1.30	20.7	20.7	20.53	508120
1773959400	20.82	0.11	0.53	20.63	20.875	20.61	687739