Inspire Corporate Bond ETF【IBD】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	0.18	0.755667506297	23.82	24	23.73	42981	23.81741537	SP
4	0.12	0.502512562814	23.88	24	23.63	56797	23.79749884	SP
12	0.12	0.502512562814	23.88	24.78	23.51	126580	23.85752689	SP
26	-0.16	-0.662251655629	24.16	24.78	23.51	100801	23.97878491	SP
52	0.05	0.208768267223	23.95	24.85	23.51	83348	24.01572799	SP
156	0.91	3.94110004331	23.09	25.49	21.9511	81309	23.66524942	SP
260	-2.2	-8.39694656489	26.2	27.81	21.9511	72219	23.80378462	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	23.73	-0.13	-0.54	23.85	23.85	23.65	35966
1780612200	23.86	0.09	0.38	23.95	23.95	23.8	38985
1780525800	23.77	-0.05	-0.19	23.76	23.9199	23.76	32860
1780439400	23.815	0.02	0.06	23.82	23.8955	23.765	65775
1780353000	23.8	-0.04	-0.17	23.77	23.86904	23.751	42218
1780093800	23.84	0	0.00	23.82	23.895	23.8	35069
1780007400	23.84	0.04	0.17	23.77	23.8882	23.73	64421
1779921000	23.8	0.04	0.15	23.86	23.8676	23.73	74351
1779834600	23.765	0.06	0.25	23.77	23.899	23.73	58285
1779489000	23.706	-0.1	-0.44	23.78	23.8799	23.64	55769
1779402600	23.81	0.02	0.11	23.73	23.81	23.6926	38302
1779316200	23.785	0.11	0.48	23.67	23.845	23.64	54430
1779229800	23.6717	-0.06	-0.27	23.68	23.715	23.63	69887
1779143400	23.736	-0.02	-0.10	23.76	23.9399	23.7101	73315
1778884200	23.76	-0.09	-0.38	23.74	23.854	23.73	37877
1778797800	23.85	0.03	0.13	23.85	23.9079	23.8001	73511
1778711400	23.82	-0.01	-0.04	23.89	23.9699	23.79	60448
1778625000	23.83	-0.04	-0.17	23.88	23.9599	23.79	79408
1778538600	23.87	0.03	0.13	23.82	23.92	23.76	54495
1778279400	23.84	-0.02	-0.08	23.88	23.9922	23.75	69735
1778193000	23.86	-0.06	-0.25	24	24	23.81	95180
1778106600	23.92	0.1	0.40	23.97	23.97	23.7301	76212
1778020200	23.825	-0.03	-0.10	23.89	23.97	23.8	49424
1777933800	23.85	-0.01	-0.04	23.86	23.94	23.69	77956
1777674600	23.86	0	0.00	23.86	23.9819	23.8401	31717
1777588200	23.86	0.06	0.25	23.93	23.93	23.755	70661
1777501800	23.8	-0.1	-0.42	23.87	23.8844	23.76	139869
1777415400	23.9	0.01	0.04	23.84	24.0299	23.82	31866
1777329000	23.89	-0.01	-0.04	23.88	24.145	23.82	57170
1777069800	23.9	-0.08	-0.33	23.84	23.94	23.82	131327
1776983400	23.98	-0.01	-0.02	23.97	24.11	23.89	85124
1776897000	23.985	0.04	0.19	24.15	24.15	23.95	77185
1776810600	23.94	-0.05	-0.21	23.98	24.13	23.9	36817
1776724200	23.99	-0.03	-0.12	24.08	24.78	23.97	82330
1776465000	24.0188	0.08	0.33	24.11	24.11	23.9676	27004
1776378600	23.94	-0.03	-0.13	24.02	24.02	23.92	56371
1776292200	23.97	-0.01	-0.04	24	24.09	23.9568	75325
1776205800	23.98	0.07	0.29	23.89	24.0874	23.87	187701
1776119400	23.91	-0.03	-0.13	23.88	23.972	23.875	1179231
1775860200	23.94	0.01	0.02	23.94	23.98	23.8622	95439
1775773800	23.935	0	0.02	23.93	23.9699	23.9009	33219
1775687400	23.93	0.04	0.17	24.02	24.02	23.8006	485988
1775601000	23.89	0.06	0.25	23.83	23.89	23.755	78003
1775514600	23.83	-0.1	-0.42	23.88	23.89	23.82	61823
1775169000	23.93	0.06	0.25	23.79	23.93	23.79	60801
1775082600	23.87	0.01	0.05	23.86	23.89	23.7901	204729
1774996200	23.857	0.09	0.37	23.79	23.9299	23.7801	63393
1774909800	23.77	0.09	0.38	23.56	23.82	23.56	916258
1774650600	23.68	-0.07	-0.29	23.62	23.68	23.51	43667
1774564200	23.75	-0.07	-0.29	23.76	23.8699	23.7	84365
1774477800	23.82	-0.01	-0.04	23.84	23.89	23.82	16042
1774391400	23.83	-0.02	-0.09	23.94	23.94	23.78	77991
1774305000	23.8504	0.07	0.30	23.8	23.9499	23.755841	606140
1774045800	23.78	-0.16	-0.67	23.76	24.0299	23.7503	581852
1773959400	23.94	0.06	0.27	23.87	23.95	23.824	78452
1773873000	23.8763	-0.13	-0.56	24.04	24.04	23.8763	39967
1773786600	24.01	0.1	0.42	23.95	24.0675	23.94	62095
1773700200	23.91	0.06	0.23	23.98	23.98	23.88	69587
1773441000	23.8547	-0.09	-0.36	23.88	23.985	23.83	33997
1773354600	23.94	-0.07	-0.29	24.02	24.02	23.8101	55591
1773268200	24.01	-0.07	-0.29	24.09	24.11	23.945	41166
1773181800	24.08	-0.06	-0.25	24.17	24.2735	24.0501	47821
1773095400	24.1399	0.05	0.20	24	24.179	24	78117