State Street SPDR Bloomberg International Corporate Bond ETF【IBND】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	-0.04	-0.129032258065	31	31.39	30.9201	79525	31.07903334	SP
4	-0.52	-1.65184243964	31.48	31.75	30.9201	88866	31.2017465	SP
12	-0.87	-2.73327049953	31.83	32.2382	30.9201	109415	31.54633196	SP
26	-1.16	-3.61145703611	32.12	33.1999	30.65	131723	31.83241712	SP
52	-1.45	-4.47392780006	32.41	33.1999	30.65	133022	31.94265514	SP
156	2.66	9.39929328622	28.3	33.1999	26.7	97370	30.59421504	SP
260	-5.34	-14.7107438017	36.3	36.9	24.1819	81936	30.36629103	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
1782858600	31.18	-0.04	-0.13	31.12	31.24	31.07	35062
1782772200	31.22	0.09	0.29	31.12	31.265	31.12	48592
1782513000	31.13	0.11	0.35	31.09	31.39	31.07	57393
1782426600	31.02	-0.01	-0.03	31.02	31.1199	31	73415
1782340200	31.03	0.01	0.03	31	31.05	30.9201	183164
1782253800	31.02	-0.1	-0.32	31.08	31.0885	30.94	100911
1782167400	31.12	-0.04	-0.13	31.07	31.29	31.06	468215
1781821800	31.16	0.02	0.06	31.17	31.2583	31.1	27334
1781735400	31.14	-0.41	-1.30	31.63	31.63	31.14	61049
1781649000	31.55	0.01	0.03	31.49	31.61	31.49	53642
1781562600	31.54	0.09	0.29	31.75	31.75	31.48	54304
1781303400	31.45	0.04	0.13	31.44	31.47	31.35	53392
1781217000	31.41	0.21	0.67	31.25	31.46	31.1236	53700
1781130600	31.2	-0.09	-0.29	31.19	31.33	31.11	106669
1781044200	31.29	0.07	0.22	31.29	31.5299	31.21	40394
1780957800	31.22	-0.04	-0.13	31.38	31.38	31.1	38219
1780698600	31.26	-0.23	-0.73	31.39	31.39	31.185	56186
1780612200	31.49	0.08	0.25	31.51	31.56	31.47	58258
1780525800	31.41	-0.14	-0.44	31.48	31.48	31.37	118557
1780439400	31.55	0.02	0.06	31.59	31.9474	31.49	38046
1780353000	31.53	-0.23	-0.72	31.46	31.58	31.4046	91442
1780093800	31.76	0.03	0.09	31.71	31.815	31.41	78464
1780007400	31.73	0.19	0.60	31.61	31.73	31.6	48889
1779921000	31.54	-0.05	-0.16	31.53	31.8699	31.52	77818
1779834600	31.59	0.14	0.45	31.57	31.645	31.51	53322
1779489000	31.45	0.04	0.13	31.53	31.54	31.3501	90716
1779402600	31.41	0.04	0.13	31.21	31.41	31.21	93150
1779316200	31.37	0.22	0.71	31.21	31.4599	31.085	58702
1779229800	31.15	-0.23	-0.73	31.28	31.32	31.12	67350
1779143400	31.38	0.14	0.45	31.32	31.455	31.22	137941
1778884200	31.24	-0.19	-0.60	31.22	31.33	31.08	46116
1778797800	31.43	-0.06	-0.19	31.57	31.6485	31.41	60698
1778711400	31.49	-0.03	-0.10	31.51	31.5999	31.43	80274
1778625000	31.52	-0.22	-0.69	31.6	31.625	31.46	75384
1778538600	31.74	-0.11	-0.35	31.95	31.95	31.645	124343
1778279400	31.85	0.13	0.41	31.88	31.8937	31.81	90482
1778193000	31.72	-0.01	-0.03	31.9	31.96	31.6542	53893
1778106600	31.73	0.27	0.86	31.77	31.885	31.63	127270
1778020200	31.46	-0.03	-0.10	31.42	31.5825	31.15	260727
1777933800	31.49	-0.15	-0.47	31.62	31.62	31.335	418483
1777674600	31.64	-0.14	-0.44	31.76	31.8397	31.46	778588
1777588200	31.78	0.35	1.10	31.68	31.8	31.44	74369
1777501800	31.435	-0.18	-0.55	31.57	31.75	31.39	19396
1777415400	31.61	-0.14	-0.44	31.67	31.67	31.35	88681
1777329000	31.7504	0	0.00	31.8	32.049999	31.7202	43020
1777069800	31.75	0.14	0.46	31.65	31.8	31.65	38827
1776983400	31.606	-0.07	-0.23	31.7	31.75	31.5301	45047
1776897000	31.68	-0.13	-0.41	31.83	31.8999	31.68	73047
1776810600	31.81	-0.25	-0.78	32.06	32.06	31.76	35350
1776724200	32.06	-0.02	-0.06	32.03	32.2	31.9698	63826
1776465000	32.08	0.17	0.53	32.119999	32.2382	32.04	29705
1776378600	31.91	-0.07	-0.22	32	32	31.86	52343
1776292200	31.98	-0.01	-0.03	32.13	32.13	31.9	811167
1776205800	31.99	0.28	0.88	31.92	32.04	31.86	78840
1776119400	31.71	-0.01	-0.03	31.56	31.7899	31.4401	42695
1775860200	31.72	0.02	0.06	31.8	31.8	31.6101	84749
1775773800	31.7002	0.02	0.06	31.59	31.76	31.56	73048
1775687400	31.68	0.46	1.47	31.83	31.83	31.59	51430
1775601000	31.22	0.15	0.48	31.05	31.23	30.9701	123771
1775514600	31.07	0.03	0.10	31.07	31.2999	31.03	43564
1775169000	31.04	-0.12	-0.39	30.99	31.1432	30.89	326421
1775082600	31.16	0.08	0.26	31.1	31.3199	31.1	89692