SPDR Bloomberg Investment Grade Floating Rate ETF【FLRN】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	0.019	0.0617886178862	30.75	30.78	30.74	977571	30.76612521	SP
4	-0.011	-0.0357374918779	30.78	30.87	30.7	774859	30.79348777	SP
12	0.099	0.322791000978	30.67	30.88	30.67	814437	30.7820639	SP
26	-0.001	-0.00324991875204	30.77	30.88	30.67	731771	30.77398013	SP
52	0.019	0.0617886178862	30.75	30.88	30.32	690404	30.76675645	SP
156	0.379	1.24712076341	30.39	30.88	29.675	853333	30.54290709	SP
260	2.449	8.64759887006	28.32	30.88	25.93	775952	30.44343905	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
1741905000	30.77	-0.01	-0.03	30.78	30.78	30.76	460222
1741818600	30.78	0.02	0.07	30.78	30.78	30.76	759156
1741732200	30.76	-0.01	-0.03	30.78	30.78	30.74	1024087
1741645800	30.77	0	0.00	30.78	30.78	30.77	726248
1741390200	30.77	0.01	0.03	30.77	30.77	30.75	749353
1741303800	30.76	0.01	0.03	30.75	30.76	30.74	1629011
1741217400	30.75	0.01	0.03	30.75	30.75	30.74	717549
1741131000	30.74	-0.01	-0.03	30.77	30.77	30.7	1210048
1741044600	30.75	-0.11	-0.36	30.75	30.75	30.74	784503
1740785400	30.86	0.01	0.03	30.86	30.87	30.85	1110233
1740699000	30.85	0	0.00	30.86	30.86	30.83	624535
1740612600	30.85	0	0.00	30.86	30.86	30.84	447926
1740526200	30.85	0.01	0.03	30.84	30.86	30.83	482182
1740439800	30.84	0.01	0.03	30.84	30.84	30.83	468134
1740180600	30.83	0.01	0.03	30.83	30.83	30.82	394858
1740094200	30.82	0	0.00	30.82	30.83	30.81	730607
1740007800	30.82	0.01	0.03	30.81	30.83	30.81	1318816
1739921400	30.81	0.01	0.03	30.81	30.81	30.8	584410
1739575800	30.8	0.01	0.03	30.81	30.81	30.8	526223
1739489400	30.79	0.02	0.06	30.78	30.79	30.77	434445
1739403000	30.77	0	0.00	30.77	30.78	30.77	327873
1739316600	30.77	0.01	0.03	30.77	30.77	30.76	543819
1739230200	30.76	0	0.00	30.75	30.77	30.75	585243
1738971000	30.76	0.01	0.03	30.78	30.78	30.75	781038
1738884600	30.75	0	0.00	30.75	30.75	30.74	582784
1738798200	30.75	0.01	0.03	30.75	30.75	30.73	576004
1738711800	30.74	0.03	0.10	30.73	30.74	30.71	1633483
1738625400	30.71	-0.16	-0.52	30.72	30.7201	30.71	825872
1738366200	30.87	0.01	0.03	30.87	30.88	30.87	478910
1738279800	30.86	0	0.02	30.87	30.87	30.85	946707
1738193400	30.855	0	0.02	30.86	30.86	30.85	455150
1738107000	30.85	0.01	0.03	30.85	30.85	30.84	675415
1738020600	30.84	-0.01	-0.03	30.83	30.84	30.8211	1282309
1737761400	30.85	0.01	0.03	30.85	30.85	30.84	393624
1737675000	30.84	0	0.00	30.84	30.84	30.84	0
1737588600	30.84	0	0.00	30.83	30.84	30.82	1318852
1737502200	30.84	0.01	0.03	30.83	30.84	30.8211	674568
1737156600	30.83	0.01	0.03	30.83	30.83	30.82	582494
1737070200	30.82	0	0.02	30.82	30.82	30.81	802187
1736983800	30.815	-0.01	-0.02	30.83	30.83	30.81	298871
1736897400	30.82	0.01	0.03	30.82	30.83	30.81	1435295
1736811000	30.81	0.01	0.03	30.82	30.82	30.8	450690
1736551800	30.8	0.02	0.06	30.785	30.805	30.78	800634
1736379000	30.78	0	0.00	30.78	30.8	30.77	1731583
1736292600	30.78	0.01	0.03	30.775	30.78	30.75	1484116
1736206200	30.77	0	0.00	30.78	30.78	30.76	844843
1735947000	30.77	0.03	0.10	30.75	30.77	30.74	656476
1735860600	30.74	0	0.00	30.75	30.75	30.73	1290478
1735687800	30.74	0	0.00	30.75	30.76	30.73	903847
1735601400	30.74	0	0.02	30.73	30.74	30.72	995962
1735342200	30.735	0	0.02	30.74	30.74	30.72	856369
1735255800	30.73	0.02	0.07	30.71	30.73	30.71	957788
1735077840	30.71	0	0.00	30.71	30.72	30.69	489963
1734996600	30.71	0.02	0.07	30.7	30.71	30.69	800802
1734737400	30.69	0.02	0.07	30.68	30.71	30.67	992205
1734651000	30.67	-0.12	-0.39	30.67	30.68	30.67	801013
1734564600	30.79	-0.01	-0.03	30.81	30.815	30.78	1203259
1734478200	30.8	0.01	0.03	30.8	30.8	30.78	1063776
1734391800	30.79	0.01	0.03	30.8	30.8	30.78	540279