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	-0.5189	-1.23371374227	42.06	42.19	41.5599	2608	41.80808037	SP
4	-0.2689	-0.643147572351	41.81	42.19	40.775	3269	41.49490152	SP
12	0.0511	0.123162207761	41.49	42.35	40.775	2510	41.6334415	SP
26	-1.4689	-3.41525226691	43.01	43.2599	40.775	4864	42.48862155	SP
52	-0.0089	-0.0214199759326	41.55	44.34	40.775	4881	42.59410265	SP
156	-1.1489	-2.69126259077	42.69	46.25	37.74	4778	42.83666104	SP
260	-17.2289	-29.3158073847	58.77	62.6	37.74	4645	46.41958488	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
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
1775082600	41.5093	-0.18	-0.43	41.46	41.71	41.4342	4499
1774996200	41.6872	0.37	0.89	41.54	41.6872	41.5	3141
1774909800	41.3198	0.35	0.85	41.39	41.39	41.22	2598
1774650600	40.9702	-0.25	-0.61	40.91	41.05	40.91	226
1774564200	41.2227	-0.39	-0.93	41.325	41.46	41.185	1148
1774477800	41.6087	0.21	0.50	41.73	41.73	41.6087	270
1774391400	41.4	-0.1	-0.25	41.17	41.45	41.17	533
1774305000	41.5037	0.45	1.11	41.24	41.5037	41.24	821
1774045800	41.0493	-0.77	-1.84	41.58	41.58	41.0493	375
1773959400	41.8208	0.22	0.52	41.42	41.9001	41.386	2060
1773873000	41.6043	-0.16	-0.37	41.71	41.78	41.59	2264
1773786600	41.7598	0.31	0.75	41.62	41.778	41.62	1876
1773700200	41.4502	0.36	0.88	41.55	41.55	41.415	6184
1773441000	41.09	-0.25	-0.60	41.49	41.49	41.09	1660
1773354600	41.34	-0.23	-0.56	41.51	41.51	41.31	1408
1773268200	41.5743	-0.63	-1.50	41.91	41.91	41.56	1300
1773181800	42.209	-0.42	-0.99	42.37	42.53	42.209	227
1773095400	42.6326	0.36	0.84	42.16	42.6326	42.16	450
1772839800	42.2771	-0.18	-0.43	42.2	42.45	42.1252	1422