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	-0.01	-0.0324991875203	30.77	30.78	30.7	1006808	30.75670203	SP
4	-0.01	-0.0324991875203	30.77	30.87	30.7	726979	30.79522651	SP
12	-0.04	-0.12987012987	30.8	30.88	30.67	828543	30.78304346	SP
26	0.01	0.0325203252033	30.75	30.88	30.67	737856	30.77373034	SP
52	0.03	0.0976244712008	30.73	30.88	30.32	686630	30.76537481	SP
156	0.25	0.819403474271	30.51	30.88	29.675	855581	30.54089391	SP
260	0.76	2.53333333333	30	30.88	25.93	780363	30.43155	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
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	751186
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	804349
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	870588
1738366200	30.87	0.01	0.03	30.87	30.88	30.87	478466
1738279800	30.86	0	0.02	30.87	30.87	30.85	945155
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	705019
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	30.79	30.805	30.78	831415
1736379000	30.78	0	0.00	30.79	30.8	30.77	1764000
1736292600	30.78	0.01	0.03	30.78	30.78	30.75	1507525
1736206200	30.77	0	0.00	30.78	30.78	30.76	845289
1735947000	30.77	0.03	0.10	30.75	30.77	30.74	664362
1735860600	30.74	0	0.00	30.75	30.75	30.73	1290563
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	996797
1735342200	30.735	0	0.02	30.74	30.74	30.72	866101
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	801864
1734737400	30.69	0.02	0.07	30.69	30.71	30.67	1050046
1734651000	30.67	-0.12	-0.39	30.67	30.68	30.67	812453
1734564600	30.79	-0.01	-0.03	30.81	30.815	30.78	1206463
1734478200	30.8	0.01	0.03	30.8	30.8	30.78	1064261
1734391800	30.79	0.01	0.03	30.8	30.8	30.78	541333
1734132600	30.78	0	0.00	30.79	30.79	30.77	547027
1734046200	30.78	0.02	0.07	30.77	30.78	30.75	1326301
1733959800	30.76	0.01	0.02	30.77	30.77	30.74	1920220