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	-1.09	-1.25749884633	86.68	86.68	85.665	2134	86.08963672	SP
4	-0.26	-0.302853814793	85.85	86.82	85.665	8076	86.25897263	SP
12	-1.13	-1.30304428044	86.72	87.13	85.13	5811	86.34969359	SP
26	-1.83	-2.09334248456	87.42	88.17	85.13	5286	86.81366644	SP
52	-0.66	-0.765217391304	86.25	88.86	85.13	3744	87.06466094	SP
156	2.81	3.3945397439	82.78	89.02	78.7528	1982	86.25119892	SP
260	-17.7081	-17.1427160809	103.2981	103.949	78.7528	3274	84.34542052	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
1783463400	85.59	-0.56	-0.65	85.99	85.99	85.59	3215
1783377000	86.15	0.09	0.11	85.95	86.15	85.95	3436
1783031400	86.055	0.05	0.05	86.02	86.15	86.02	2942
1782945000	86.01	-0.45	-0.52	85.86	86.04	85.86	2011
1782858600	86.4639	-0.33	-0.38	86.68	86.68	86.4639	146
1782772200	86.79	0.13	0.15	86.66	86.82	86.66	1709
1782513000	86.66	-0.01	-0.01	86.6	86.685	86.6	1854
1782426600	86.67	0.06	0.07	86.68	86.75	86.62	1942
1782340200	86.61	0.29	0.34	86.61	86.68	86.58	3391
1782253800	86.3185	0.11	0.13	86.13	86.37	86.13	943
1782167400	86.2059	-0.2	-0.23	86.16	86.2059	86.16	713
1781821800	86.4049	0.2	0.23	86.57	86.599	86.4	2883
1781735400	86.2047	-0.34	-0.39	86.48	86.525	86.19	53824
1781649000	86.54	0.12	0.14	86.43	86.5466	86.43	11222
1781562600	86.42	0.09	0.11	86.5	86.74	86.42	25092
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