iShares Convertible Bond ETF【ICVT】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	-5.65	-4.59051023724	123.08	123.08	117.44	394633	120.6098301	SP
4	-3.95	-3.25424287362	121.38	126.56	114.47	828192	120.51409349	SP
12	9.88	9.18642491864	107.55	126.56	107.16	870179	116.85463955	SP
26	18.39	18.5682552504	99.04	126.56	98.74	823893	110.10632771	SP
52	28.04	31.3681619868	89.39	126.56	89.32	650157	105.44572203	SP
156	41.18	54.006557377	76.25	126.56	70.56	406098	93.88067641	SP
260	15.09	14.7449677545	102.34	126.56	67.76	392973	88.19289126	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
1783031400	117.43	-2	-1.67	119.48	120.49	116.485	1627185
1782945000	119.43	-2.31	-1.90	119.94	120.56	119.34	295111
1782858600	121.74	0.93	0.77	120.51	122.21	120.43	398262
1782772200	120.81	2	1.68	119.86	120.93	117.98	377342
1782513000	118.81	-2.23	-1.84	119.16	120.19	118.545	253660
1782426600	121.04	0.48	0.40	123.08	123.08	120.25	648789
1782340200	120.56	-1.29	-1.06	122.07	122.07	119.57	613597
1782253800	121.85	-2.42	-1.95	120.77	123.0801	120.41	902518
1782167400	124.27	0.02	0.02	125.22	126.56	123.88	622284
1781821800	124.25	1.28	1.04	125.35	125.55	123.7732	739143
1781735400	122.97	0.21	0.17	123.32	125.19	122.83	1404971
1781649000	122.76	-0.42	-0.34	123.43	124.97	122.64	1045369
1781562600	123.18	3.43	2.86	122.31	123.345	122.24	1040112
1781303400	119.75	1.6	1.35	118.74	120.195	118.07	927088
1781217000	118.15	2.6	2.25	115.94	118.36	115.6997	2851507
1781130600	115.55	-1.82	-1.55	116.48	118.22	115.53	537337
1781044200	117.37	-0.88	-0.74	119.44	119.96	114.47	1175092
1780957800	118.25	0.6	0.51	119.35	119.35	117.99	436177
1780698600	117.65	-5.15	-4.19	120.99	120.99	116.9009	708236
1780612200	122.8	0.11	0.09	121.38	123.289	121.1001	759051
1780525800	122.695	-1.21	-0.97	123.76	124.13	122.52	1175424
1780439400	123.9	1.27	1.04	123.44	124.22	123.165	485232
1780353000	122.63	1.95	1.62	120.63	123.23	120.41	782392
1780093800	120.68	0.27	0.22	121.01	121.055	119.375	936254
1780007400	120.41	0.47	0.39	120.68	121.1	119.74	2062097
1779921000	119.94	0.04	0.03	120.24	120.2799	118.89	253477
1779834600	119.9	1.52	1.28	119.79	120.33	119.42	722408
1779489000	118.38	0.39	0.33	118.24	118.78	118.035	379696
1779402600	117.99	2.42	2.09	115.94	118.155	115.89	458618
1779316200	115.57	0.93	0.81	115.34	115.97	114.72	494969
1779229800	114.64	-0.72	-0.62	114.24	114.99	113.205	1206681
1779143400	115.36	-1.83	-1.56	117.22	117.4	114.23	674473
1778884200	117.19	-1.99	-1.67	117.45	117.82	116.89	485319
1778797800	119.18	0.56	0.47	118.31	119.71	118.02	1058442
1778711400	118.62	1.66	1.42	117.99	119.02	116.95	1121891
1778625000	116.96	-1.51	-1.27	117.64	117.88	115.195	568247
1778538600	118.47	1.71	1.46	117.01	119.04	117.01	470262
1778279400	116.76	0.31	0.27	117.11	117.16	116.18	598369
1778193000	116.45	-1.84	-1.56	118.03	118.14	115.68	862190
1778106600	118.29	2.38	2.05	116.87	118.42	116.18	2058702
1778020200	115.91	1.29	1.13	115.22	116.12	114.99	1242726
1777933800	114.62	1.03	0.91	113.95	114.8699	113.95	996074
1777674600	113.59	0.88	0.78	112.59	113.9399	112.48	635721
1777588200	112.71	1.53	1.38	111.98	112.879	111.585	934727
1777501800	111.18	1.08	0.98	111.26	111.52	110.725	824582
1777415400	110.1	-1.85	-1.65	110.75	111.26	109.555	793699
1777329000	111.95	-0.24	-0.21	112.16	112.2	111.365	696697
1777069800	112.19	0.18	0.16	112.57	112.85	111.66	995793
1776983400	112.01	-0.32	-0.28	111.91	112.91	111.02	816750
1776897000	112.33	1.01	0.91	112.19	112.45	111.74	770720
1776810600	111.32	-1.03	-0.92	112.51	112.67	111.03	1411386
1776724200	112.35	0.29	0.26	111.72	112.48	111.45	1329359
1776465000	112.06	0.86	0.77	111.98	112.6	111.635	1874515
1776378600	111.2	0.89	0.81	110.6	111.39	110.33	1106769
1776292200	110.31	0.51	0.46	110.02	110.365	109.24	792386
1776205800	109.8	1.21	1.11	109.8	109.9534	108.92	864073
1776119400	108.59	0.95	0.88	107.39	108.73	107.17	778656
1775860200	107.64	0.08	0.07	108.23	108.4	107.42	677608
1775773800	107.56	0.17	0.16	107.55	108.2	107.16	337370
1775687400	107.39	2.86	2.74	107.26	107.63	106.31	760224
1775601000	104.53	0.59	0.57	103.71	104.54	103.25	269342
1775514600	103.94	0.05	0.05	104.14	104.535	103.63	654745