State Street SPDR Bloomberg Investment GradeFloating 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	-0.1008	-0.326742301459	30.85	30.86	30.7315	1149953	30.78213255	SP
4	-0.000800000000002	-0.00260162601627	30.75	30.86	30.7315	945047	30.79142705	SP
12	0.0092	0.0299284320104	30.74	30.86	30.63	1052269	30.76295532	SP
26	-0.0108	-0.03511053316	30.76	30.86	30.63	968965	30.76857003	SP
52	0.0492	0.160260586319	30.7	30.86	30.63	896726	30.77603075	SP
156	0.1992	0.652045826514	30.55	30.88	30.01	802106	30.72197124	SP
260	0.1092	0.356396866841	30.64	30.88	29.675	833382	30.60351373	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
1780698600	30.765	0	0.02	30.76	30.77	30.76	893023
1780612200	30.76	-0.01	-0.03	30.77	30.79	30.74	1191290
1780525800	30.77	0.02	0.07	30.77	30.77	30.75	876477
1780439400	30.75	-0.01	-0.03	30.76	30.77	30.75	1098444
1780353000	30.76	-0.09	-0.29	30.74	30.76	30.7315	1144926
1780093800	30.85	0.01	0.03	30.85	30.86	30.84	1438630
1780007400	30.84	0	0.00	30.84	30.84	30.83	424824
1779921000	30.84	0.01	0.03	30.83	30.85	30.83	694798
1779834600	30.83	0	0.00	30.83	30.83	30.81	616228
1779489000	30.83	0.01	0.03	30.82	30.84	30.815	847634
1779402600	30.82	0.01	0.03	30.81	30.82	30.81	592157
1779316200	30.81	0.01	0.03	30.81	30.82	30.8	801332
1779229800	30.8	0	0.00	30.79	30.81	30.79	945485
1779143400	30.8	0.01	0.03	30.79	30.8	30.78	847122
1778884200	30.79	0	0.02	30.78	30.805	30.7719	1697583
1778797800	30.785	0	0.02	30.77	30.79	30.77	428197
1778711400	30.78	0.02	0.07	30.77	30.78	30.76	768448
1778625000	30.76	-0.01	-0.03	30.76	30.77	30.76	766547
1778538600	30.77	0.01	0.03	30.75	30.78	30.75	2070214
1778279400	30.76	0.02	0.07	30.75	30.77	30.75	705566
1778193000	30.74	-0.02	-0.07	30.76	30.76	30.74	1168994
1778106600	30.76	0.01	0.03	30.76	30.77	30.75	1992070
1778020200	30.75	0.01	0.03	30.74	30.75	30.7302	405259
1777933800	30.74	0.01	0.03	30.73	30.74	30.73	551752
1777674600	30.73	-0.11	-0.36	30.74	30.77	30.73	1097242
1777588200	30.84	0.03	0.10	30.8	30.84	30.8	3045441
1777501800	30.81	-0.01	-0.03	30.81	30.82	30.79	1948905
1777415400	30.82	0	0.00	30.8	30.82	30.8	535418
1777329000	30.82	0.03	0.10	30.81	30.82	30.79	998213
1777069800	30.79	0	0.02	30.8	30.81	30.7801	859827
1776983400	30.785	0	0.02	30.77	30.79	30.77	582023
1776897000	30.78	0.03	0.10	30.75	30.79	30.75	2278196
1776810600	30.75	0	0.00	30.77	30.77	30.75	415330
1776724200	30.75	0.01	0.03	30.75	30.77	30.74	621495
1776465000	30.74	0.01	0.03	30.75	30.75	30.73	1495288
1776378600	30.73	-0.01	-0.03	30.74	30.75	30.73	1058594
1776292200	30.74	-0.02	-0.07	30.74	30.76	30.73	1093795
1776205800	30.76	0.02	0.07	30.74	30.76	30.74	514750
1776119400	30.74	0	0.02	30.73	30.75	30.73	595468
1775860200	30.735	0	0.02	30.74	30.74	30.73	483303
1775773800	30.73	0.01	0.03	30.72	30.74	30.72	1029812
1775687400	30.72	0.03	0.10	30.72	30.73	30.71	725878
1775601000	30.69	0	0.00	30.68	30.7	30.68	554309
1775514600	30.69	0.03	0.10	30.67	30.69	30.67	1048121
1775169000	30.66	0.01	0.03	30.67	30.68	30.65	1113382
1775082600	30.65	-0.13	-0.42	30.72	30.72	30.63	1836021
1774996200	30.78	0.05	0.16	30.74	30.82	30.7318	2979494
1774909800	30.73	0.02	0.05	30.73	30.74	30.71	1502198
1774650600	30.715	-0.04	-0.13	30.75	30.75	30.71	1166038
1774564200	30.755	-0.01	-0.02	30.76	30.77	30.75	1282823
1774477800	30.76	-0.01	-0.03	30.78	30.78	30.74	1091519
1774391400	30.77	-0.01	-0.03	30.8	30.8	30.76	695350
1774305000	30.78	0.04	0.13	30.74	30.79	30.74	973306
1774045800	30.74	0.01	0.03	30.76	30.76	30.73	794748
1773959400	30.73	-0.01	-0.03	30.73	30.74	30.71	701142
1773873000	30.74	0	0.00	30.75	30.7555	30.71	746593
1773786600	30.74	0.01	0.03	30.75	30.75	30.73	366984
1773700200	30.73	0.04	0.13	30.7	30.73	30.7	1008443
1773441000	30.69	-0.02	-0.07	30.74	30.74	30.68	1733306
1773354600	30.71	-0.03	-0.10	30.72	30.74	30.67	1038290
1773268200	30.74	-0.01	-0.03	30.76	30.76	30.73	1034437
1773181800	30.75	-0.01	-0.03	30.75	30.77	30.75	814857
1773095400	30.76	0.02	0.07	30.73	30.76	30.73	2099787