Invesco Total Return Bond ETF【GTO】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	0.28	0.599700149925	46.69	47.19	46.561	155625	46.81408665	SP
4	-0.32	-0.676675829985	47.29	47.3299	46.561	188304	46.95751918	SP
12	0.86	1.86510518326	46.11	47.42	45.855	204486	46.75642911	SP
26	-1.3	-2.69318417236	48.27	48.3468	45.855	190083	46.90166157	SP
52	0.59	1.27210004312	46.38	48.79	45.32	184578	46.94395328	SP
156	-5.38	-10.2769818529	52.35	52.439	43.27	179424	46.94550696	SP
260	-6.09	-11.4775725594	53.06	61.57	43.27	149502	49.59161022	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
1743546600	47.045	0.12	0.25	47.04	47.1052	47.0003	156139
1743460200	46.93	0.13	0.28	46.94	46.9437	46.81	183649
1743201000	46.8	0.2	0.44	46.78	46.835	46.72	168879
1743114600	46.595	-0.04	-0.08	46.64	46.64	46.561	153115
1743028200	46.63	-0.12	-0.26	46.69	46.6999	46.63	116345
1742941800	46.75	0.01	0.02	46.74	46.79	46.7	115932
1742855400	46.74	-0.33	-0.70	46.86	46.86	46.72	141536
1742596200	47.07	-0.05	-0.11	47.16	47.16	47.0511	128177
1742509800	47.12	0.02	0.04	47.25	47.3299	47.1	306472
1742423400	47.1	0.13	0.28	46.92	47.125	46.9035	297259
1742337000	46.97	0.05	0.11	46.88	47.02	46.87	383275
1742250600	46.92	0.05	0.11	46.96	47.0099	46.89	139559
1741991400	46.87	-0.05	-0.11	46.91	46.92	46.86	153252
1741905000	46.92	0.05	0.11	46.83	46.92	46.745	210036
1741818600	46.87	-0.1	-0.21	46.94	46.9433	46.85	128055
1741732200	46.97	-0.13	-0.28	47.07	47.1555	46.95	199168
1741645800	47.1	0.08	0.17	47.13	47.195	47.0801	333163
1741390200	47.02	-0.02	-0.04	47.16	47.16	46.9496	116382
1741303800	47.04	-0.05	-0.11	47.07	47.1091	46.93	177174
1741217400	47.09	-0.13	-0.28	47.29	47.29	47.09	158507
1741131000	47.22	-0.15	-0.32	47.4	47.42	47.2094	211258
1741044600	47.37	0.08	0.17	47.17	47.37	47.17	213215
1740785400	47.29	0.16	0.34	47.25	47.29	47.125	319425
1740699000	47.13	-0.04	-0.08	47.08	47.13	47.07	248636
1740612600	47.17	0.11	0.23	47.09	47.18	47.045	219806
1740526200	47.06	0.24	0.51	47.01	47.0689	46.97	123623
1740439800	46.82	-0.08	-0.17	46.77	46.83	46.7265	140836
1740180600	46.9	0.14	0.30	46.85	46.98	46.8	173553
1740094200	46.76	0.07	0.15	46.75	46.78	46.73	141881
1740007800	46.69	0.03	0.06	46.62	46.7179	46.599	140743
1739921400	46.66	-0.14	-0.30	46.78	46.78	46.6501	166941
1739575800	46.8	0.18	0.39	46.79	46.8799	46.7814	183831
1739489400	46.62	0.23	0.50	46.53	46.65	46.521	314967
1739403000	46.39	-0.21	-0.45	46.36	46.4099	46.295	145323
1739316600	46.6	-0.1	-0.21	46.63	46.63	46.5709	278638
1739230200	46.7	0.04	0.09	46.72	46.7511	46.655	998865
1738971000	46.66	-0.17	-0.36	46.7	46.724	46.635	170329
1738884600	46.83	0.02	0.04	46.84	46.865	46.7601	209229
1738798200	46.81	0.21	0.45	46.79	46.89	46.7603	182335
1738711800	46.6	0.07	0.15	46.49	46.6299	46.46	142950
1738625400	46.53	0.01	0.02	46.56	46.67	46.49	223002
1738366200	46.52	-0.06	-0.13	46.6	46.6485	46.455	118579
1738279800	46.58	0.06	0.13	46.6	46.635	46.5498	115822
1738193400	46.52	-0.05	-0.11	46.64	46.64	46.42	150079
1738107000	46.57	0.01	0.02	46.49	46.57	46.46	165967
1738020600	46.56	0.21	0.45	46.51	46.5688	46.45	282698
1737761400	46.35	-0.01	-0.02	46.28	46.3605	46.24	210601
1737675000	46.36	0	0.00	46.36	46.36	46.36	0
1737588600	46.36	-0.04	-0.09	46.42	46.4297	46.3111	170586
1737502200	46.4	-0.02	-0.04	46.38	46.43	46.34	199061
1737156600	46.42	0.01	0.02	46.48	46.51	46.41	267275
1737070200	46.41	0.12	0.26	46.31	46.48	46.26	212934
1736983800	46.29	0.37	0.81	46.29	46.3185	46.2295	234899
1736897400	45.92	0.02	0.05	45.92	45.935	45.8642	137643
1736811000	45.897	-0.07	-0.16	45.92	45.945	45.855	123815
1736551800	45.97	-0.23	-0.50	46.14	46.14	45.9414	229025
1736379000	46.2	0.01	0.02	46.11	46.22	46.1	116780
1736292600	46.19	-0.15	-0.32	46.31	46.338	46.1657	255253
1736206200	46.34	-0.03	-0.06	46.36	46.4058	46.315	138786
1735947000	46.37	-0.07	-0.15	46.48	46.4889	46.37	123178
1735860600	46.44	0.04	0.09	46.5	46.5342	46.355	176714