ishares Bbb Rated Corporate Bond ETF【LQDB】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	0.4061	0.472648975791	85.92	86.43	85.725	7815	85.97145148	SP
4	0.6861	0.801144325082	85.64	86.7	85.17	4719	86.0848849	SP
12	0.2561	0.297548507029	86.07	87.13	85.13	4342	86.34267718	SP
26	-0.8339	-0.95674621386	87.16	88.17	85.13	4967	86.96202924	SP
52	0.4961	0.578003029244	85.83	88.86	85.13	3362	87.14866341	SP
156	2.7855	3.33430691185	83.5406	89.02	78.7528	1832	86.24793689	SP
260	-15.6331	-15.3327017081	101.9592	103.949	78.7528	3182	84.29255053	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	86.3261	-0.07	-0.09	86.25	86.39	86.19	2739
1781217000	86.4	0.57	0.66	85.88	86.43	85.86	1932
1781130600	85.8299	-0.19	-0.22	85.975	86.015	85.8299	2799
1781044200	86.02	0.3	0.34	85.85	86.16	85.76	25784
1780957800	85.725	-0.09	-0.10	85.89	85.92	85.725	3549
1780698600	85.81	-0.42	-0.48	85.92	85.95	85.81	5010
1780612200	86.2272	0.14	0.16	86.13	86.2699	86.13	1326
1780525800	86.086	-0.16	-0.18	86.02	86.095	86.02	3827
1780439400	86.245	0.01	0.01	86.24	86.3498	86.235	2312
1780353000	86.2382	-0.39	-0.45	86.03	86.2382	86.03	20741
1780093800	86.63	0.08	0.10	86.57	86.7	86.57	1737
1780007400	86.545	0.2	0.23	86.33	86.62	86.27	5387
1779921000	86.35	0.09	0.10	86.28	86.38	86.28	386
1779834600	86.2641	0.32	0.37	86.36	86.38	86.2641	2265
1779489000	85.945	0.04	0.04	86.07	86.07	85.86	5209
1779402600	85.909	0.09	0.11	85.56	85.91	85.56	3503
1779316200	85.8179	0.53	0.62	85.27	85.88	85.27	492
1779229800	85.285	-0.29	-0.33	85.25	85.31	85.17	552
1779143400	85.57	-0.14	-0.16	85.81	85.83	85.54	1854
1778884200	85.71	-0.41	-0.48	85.64	85.71	85.64	993
1778797800	86.1197	-0.05	-0.06	86.37	86.37	86.1197	1639
1778711400	86.1695	0.08	0.10	86.03	86.175	86.03	741
1778625000	86.085	-0.25	-0.29	86.07	86.11	86.07	943
1778538600	86.3347	-0.26	-0.30	86.33	86.48	86.33	3416
1778279400	86.5979	0.32	0.37	86.49	86.6	86.49	5050
1778193000	86.28	-0.22	-0.26	86.6	86.62	86.265	28486
1778106600	86.5042	0.36	0.42	86.34	86.54	86.34	3045
1778020200	86.1408	0.21	0.25	85.13	86.2433	85.13	8194
1777933800	85.9267	-0.25	-0.29	85.97	85.97	85.9199	1968
1777674600	86.1727	-0.16	-0.19	86.11	86.21	86.05	6334
1777588200	86.3366	0.12	0.14	86.29	86.42	86.29	1613
1777501800	86.2202	-0.4	-0.46	86.37	86.37	86.2202	386
1777415400	86.6185	0.06	0.07	86.43	86.62	86.37	1764
1777329000	86.5577	-0.25	-0.29	86.52	86.6313	86.52	611
1777069800	86.81	0.07	0.08	86.66	86.85	86.66	23814
1776983400	86.7411	-0.14	-0.16	86.84	86.84	86.7411	18
1776897000	86.883	0.15	0.17	86.92	86.92	86.85	57
1776810600	86.7375	-0.2	-0.23	86.86	86.86	86.73	1554
1776724200	86.9394	-0.05	-0.06	87	87	86.81	19377
1776465000	86.9892	0.37	0.43	87.01	87.13	86.985	3397
1776378600	86.615	-0.31	-0.35	86.93	87.03	86.615	6824
1776292200	86.9202	-0	-0.00	86.86	86.98	86.8394	4627
1776205800	86.9224	0.2	0.23	86.72	86.94	86.72	2842
1776119400	86.7191	0.32	0.38	86.32	86.72	86.32	1051
1775860200	86.3949	-0.21	-0.24	86.59	86.69	86.3949	1016
1775773800	86.6	0.09	0.10	86.4	86.6	86.4	1910
1775687400	86.51	0.21	0.24	86.87	86.92	86.45	5338
1775601000	86.2999	0.11	0.12	86.13	86.2999	85.913	5447
1775514600	86.1944	-0.12	-0.13	85.67	86.27	85.67	6945
1775169000	86.3094	0.29	0.34	85.65	86.31	85.65	2261
1775082600	86.0199	-0.32	-0.37	85.82	86.11	85.82	1522
1774996200	86.342	0.5	0.58	85.95	86.342	85.95	1853
1774909800	85.8409	0.35	0.41	85.88	85.9297	85.79	1862
1774650600	85.49	-0.06	-0.07	85.375	85.49	85.355	815
1774564200	85.5516	-0.53	-0.61	85.65	85.7901	85.5516	1749
1774477800	86.08	0.17	0.20	86.33	86.39	86.08	1395
1774391400	85.91	-0.12	-0.13	85.33	85.91	85.33	809
1774305000	86.0252	0.51	0.60	85.68	86.0252	85.68	248
1774045800	85.514	-0.84	-0.97	86.07	86.14	85.514	1257
1773959400	86.3555	0.27	0.31	85.8	86.3555	85.8	228
1773873000	86.0884	-0.4	-0.46	86.376	86.376	86.0884	903
1773786600	86.4843	0.43	0.50	86.355	86.4843	86.355	766
1773700200	86.0513	0.36	0.42	86.15	86.15	86.045	313
1773441000	85.6938	-0.28	-0.33	86.05	86.15	85.6938	3278