FlexShares Credit Scored US Long Corporate Bond Index Fund【LKOR】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	-0.72	-1.70253014897	42.29	42.3799	41.48	2474	42.01532009	SP
4	-0.25	-0.597800095648	41.82	42.3799	41.4032	4216	41.73409713	SP
12	-0.3	-0.7165034631	41.87	42.3799	40.775	3301	41.68882405	SP
26	-0.96	-2.25723019045	42.53	43.2599	40.775	4972	42.3785864	SP
52	-0.49	-1.16500237756	42.06	44.34	40.775	5051	42.56428678	SP
156	-1.96	-4.50264185619	43.53	46.25	37.74	4862	42.80834645	SP
260	-18.87	-31.2210456651	60.44	62.6	37.74	4570	45.9569591	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
1782945000	41.5867	-0.35	-0.83	41.48	41.6401	41.48	3215
1782858600	41.935	-0.37	-0.89	42.22	42.22	41.935	2289
1782772200	42.3098	0.1	0.24	42.26	42.31	42.26	1834
1782513000	42.2096	-0.03	-0.07	42.055	42.2096	42.055	3644
1782426600	42.2411	-0.01	-0.03	42.29	42.3799	42.1893	1390
1782340200	42.2528	0.31	0.75	42.21	42.29	42.21	895
1782253800	41.94	0.07	0.16	41.84	42.0002	41.84	3054
1782167400	41.8748	-0.17	-0.40	41.87	41.8748	41.79	2320
1781821800	42.0445	0.11	0.26	42.255	42.255	42	555
1781735400	41.9344	-0.05	-0.12	41.94	42.1	41.9344	4122
1781649000	41.9828	0.08	0.20	41.97	42.02	41.96	1063
1781562600	41.8989	-0	-0.01	42.045	42.045	41.8989	604
1781303400	41.9032	-0.04	-0.09	41.865	41.927	41.8301	3753
1781217000	41.9398	0.47	1.14	41.59	41.9398	41.55	614
1781130600	41.468	-0.12	-0.29	41.56	41.6	41.468	622
1781044200	41.5904	0.19	0.45	41.53	41.5904	41.51	44183
1780957800	41.4032	-0.14	-0.33	41.63	41.63	41.4032	563
1780698600	41.5411	-0.33	-0.80	41.8	41.8	41.5411	3234
1780612200	41.875	0.16	0.37	41.82	41.89	41.8	2153
1780525800	41.72	-0.15	-0.36	41.69	41.77	41.6122	6020
1780439400	41.87	0.04	0.09	42	42.01	41.87	1665
1780353000	41.8307	-0.17	-0.41	41.64	41.8307	41.62	1971
1780093800	42.0015	0.01	0.03	42.06	42.19	42.0015	1233
1780007400	41.9901	0.16	0.38	41.84	41.9999	41.84	877
1779921000	41.8293	0.1	0.25	41.78	41.85	41.78	2472
1779834600	41.727	0.19	0.45	41.87	41.87	41.69	1233
1779489000	41.5399	0.18	0.44	41.57	41.57	41.4947	2054
1779402600	41.3563	0.13	0.31	41.055	41.3563	41.04	884
1779316200	41.2287	0.45	1.11	40.79	41.2287	40.79	1031
1779229800	40.7756	-0.31	-0.76	40.775	40.84	40.775	4573
1779143400	41.089	-0.03	-0.07	41.205	41.33	41.089	11227
1778884200	41.1166	-0.51	-1.22	41.115	41.14	41.11	1601
1778797800	41.6265	0.13	0.30	41.68	41.7	41.59	15706
1778711400	41.5	0.01	0.02	41.5	41.5064	41.45	1683
1778625000	41.49	-0.22	-0.53	41.54	41.54	41.48	1593
1778538600	41.7105	-0.13	-0.31	41.77	41.77	41.7023	2874
1778279400	41.8396	0.24	0.57	41.81	41.87	41.79	1270
1778193000	41.6005	-0.28	-0.67	41.93	41.96	41.6005	1188
1778106600	41.8817	0.29	0.71	41.87	41.8999	41.84	5261
1778020200	41.5879	0.28	0.67	41.42	41.605	41.42	1419
1777933800	41.3104	-0.23	-0.56	41.42	41.42	41.2399	1298
1777674600	41.5438	0.03	0.07	41.47	41.61	41.45	1492
1777588200	41.5153	-0	-0.01	41.625	41.6403	41.5153	650
1777501800	41.52	-0.32	-0.77	41.73	41.73	41.51	10952
1777415400	41.8428	0.03	0.08	41.7	41.85	41.69	827
1777329000	41.8109	-0.21	-0.49	41.95	41.955	41.8109	1725
1777069800	42.0184	-0	-0.01	41.97	42.05	41.97	1287
1776983400	42.0231	-0.14	-0.34	42.13	42.2099	42.0231	564
1776897000	42.1661	0.19	0.44	42.24	42.3199	42.1661	736
1776810600	41.98	-0.23	-0.54	42.19	42.19	41.98	8553
1776724200	42.21	-0.01	-0.03	42.26	42.26	42.19	2052
1776465000	42.2241	0.3	0.71	42.31	42.35	42.21	6171
1776378600	41.9263	-0.29	-0.69	42.26	42.26	41.9263	947
1776292200	42.2158	0.02	0.06	42.17	42.2394	42.15	1984
1776205800	42.1913	0.13	0.30	42.11	42.2481	42.11	461
1776119400	42.0661	0.27	0.64	41.76	42.0661	41.76	1368
1775860200	41.8002	-0.17	-0.40	41.96	41.96	41.8002	880
1775773800	41.9696	0.03	0.07	41.87	41.9696	41.75	1575
1775687400	41.9384	0.16	0.37	42.27	42.27	41.9384	427
1775601000	41.783	0.03	0.07	41.69	41.783	41.45	2093
1775514600	41.7538	-0.06	-0.13	41.83	41.93	41.7538	1431
1775169000	41.81	0.3	0.72	41.38	41.815	41.38	480