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	-0.45	-1.41911069063	31.71	31.9474	31.22	76953	31.53584894	SP
4	-0.62	-1.94479297365	31.88	31.95	31.08	78419	31.51224913	SP
12	0.05	0.16020506248	31.21	32.2382	30.65	128500	31.43230878	SP
26	-0.76	-2.37351655215	32.02	33.1999	30.65	130995	31.9140449	SP
52	-0.34	-1.07594936709	31.6	33.1999	30.65	135611	31.96986998	SP
156	3.45	12.405609493	27.81	33.1999	26.7	95697	30.55579848	SP
260	-5.83	-15.7185225128	37.09	37.39	24.1819	81206	30.38648668	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
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
1774996200	31.08	0.41	1.34	30.83	31.12	30.83	101584
1774909800	30.67	-0.15	-0.49	30.81	30.84	30.65	196617
1774650600	30.82	-0.04	-0.13	30.79	30.8938	30.7629	118476
1774564200	30.86	-0.35	-1.12	31.01	31.21	30.82	57644
1774477800	31.21	0.15	0.48	31.31	31.31	31.16	92550
1774391400	31.06	-0.21	-0.67	31.08	31.2499	30.9303	64594
1774305000	31.27	0.39	1.26	31.08	31.33	31.055	69309
1774045800	30.88	-0.39	-1.25	31.19	31.19	30.86	551210
1773959400	31.27	0.25	0.81	30.92	31.4	30.92	93319
1773873000	31.02	-0.33	-1.05	31.31	31.31	30.96	277570
1773786600	31.35	0.14	0.45	31.26	31.35	31.2301	57391
1773700200	31.21	0.41	1.33	31.1	31.24	31.06	222305
1773441000	30.8	-0.42	-1.35	31.21	31.21	30.735	132557
1773354600	31.22	-0.19	-0.60	31.37	31.37	31.14	57990
1773268200	31.41	-0.29	-0.91	31.5	31.56	31.35	234179
1773181800	31.7	0.02	0.06	31.73	31.88	31.682	92013
1773095400	31.68	0.08	0.25	31.35	31.7287	31	65412