VanEck Moodys Analytics BBB Corporate Bond ETF【MBBB】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	-0.105	-0.494233937397	21.245	21.31	21.12	529	21.26885057	SP
4	-0.12	-0.564440263405	21.26	21.48	21.12	916	21.36448688	SP
12	-0.39	-1.81142591732	21.53	21.61	21.11	5788	21.32305733	SP
26	-0.5701	-2.62596671595	21.7101	21.9499	21.11	5492	21.50007183	SP
52	-0.26	-1.21495327103	21.4	22.12	21.11	4422	21.60591358	SP
156	0.665	3.24786324786	20.475	22.225	19.5198	2272	21.41778066	SP
260	-4.21	-16.607495069	25.35	26.73	19.3427	1490	21.53708909	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	21.1852	-0.11	-0.54	21.25	21.25	21.1852	309
1783377000	21.3001	-0.01	-0.04	21.29	21.3001	21.28	415
1783031400	21.3093	0.05	0.23	21.28	21.31	21.28	509
1782945000	21.2601	-0.13	-0.59	21.245	21.3	21.245	881
1782858600	21.3853	-0.08	-0.39	21.45	21.45	21.3853	135
1782772200	21.4701	0.02	0.09	21.46	21.48	21.45	685
1782513000	21.4499	0.01	0.07	21.41	21.4499	21.41	213
1782426600	21.435	0	0.02	21.46	21.46	21.435	3280
1782340200	21.43	0.07	0.33	21.415	21.43	21.415	535
1782253800	21.3599	0.04	0.16	21.33	21.365	21.33	381
1782167400	21.3249	-0.05	-0.21	21.32	21.3249	21.31	365
1781821800	21.37	0.06	0.28	21.41	21.41	21.36	1051
1781735400	21.3101	-0.08	-0.39	21.375	21.3901	21.3101	2213
1781649000	21.3926	0.02	0.09	21.38	21.4	21.37	1573
1781562600	21.3734	0.02	0.11	21.4	21.4	21.37	1939
1781303400	21.3504	-0	-0.02	21.35	21.3504	21.32	249
1781217000	21.355	0.12	0.54	21.27	21.355	21.2201	1158
1781130600	21.2399	-0.02	-0.10	21.26	21.26	21.22	592
1781044200	21.2601	0.06	0.28	21.25	21.27	21.23	241
1780957800	21.2	-0.03	-0.14	21.26	21.26	21.2	990
1780698600	21.23	-0.11	-0.52	21.27	21.27	21.23	439
1780612200	21.3401	0.03	0.14	21.34	21.3401	21.34	192
1780525800	21.31	-0.05	-0.23	21.31	21.31	21.29	529
1780439400	21.3589	0.02	0.08	21.38	21.38	21.35	212
1780353000	21.3418	-0.12	-0.58	21.3	21.3418	21.29	704
1780093800	21.4653	0.04	0.16	21.46	21.4653	21.46	213
1780007400	21.4301	0.04	0.19	21.39	21.4301	21.39	409
1779921000	21.3901	0.02	0.09	21.38	21.3901	21.38	167
1779834600	21.37	0.08	0.35	21.39	21.39	21.335	1372
1779489000	21.2947	0.03	0.15	21.32	21.32	21.27	1483
1779402600	21.2636	0.01	0.06	21.195	21.2636	21.19	501
1779316200	21.25	0.14	0.66	21.13	21.25	21.12	1654
1779229800	21.1101	-0.09	-0.45	21.13	21.13	21.11	1378
1779143400	21.205	-0.03	-0.12	21.26	21.26	21.18	11713
1778884200	21.2306	-0.12	-0.57	21.25	21.255	21.2202	2265
1778797800	21.352	0	0.01	21.38	21.38	21.352	985
1778711400	21.35	0.02	0.09	21.33	21.35	21.315	888
1778625000	21.3301	-0.08	-0.37	21.34	21.34	21.33	1215
1778538600	21.4099	-0.03	-0.14	21.42	21.42	21.4099	2020
1778279400	21.44	0.08	0.37	21.52	21.52	21.43	12528
1778193000	21.3601	-0.09	-0.42	21.465	21.465	21.3601	1658
1778106600	21.4498	0.14	0.66	21.44	21.4498	21.425	555
1778020200	21.31	0.04	0.21	21.32	21.36	21.25	177429
1777933800	21.265	-0.09	-0.40	21.32	21.32	21.25	50674
1777674600	21.35	-0.04	-0.20	21.33	21.3601	21.2	18089
1777588200	21.3924	0.03	0.13	21.395	21.43	21.385	419
1777501800	21.365	-0.09	-0.40	21.45	21.45	21.36	2987
1777415400	21.4501	-0.02	-0.09	21.42	21.4501	21.42	105
1777329000	21.47	-0.07	-0.32	21.5	21.52	21.47	980
1777069800	21.54	0.02	0.09	21.5	21.54	21.5	12455
1776983400	21.52	-0.04	-0.16	21.55	21.56	21.52	276
1776897000	21.555	0.03	0.14	21.57	21.5801	21.555	2046
1776810600	21.5248	-0.07	-0.30	21.56	21.56	21.5248	1312
1776724200	21.59	0	0.00	21.585	21.59	21.5707	1028
1776465000	21.59	0.1	0.47	21.59	21.61	21.59	374
1776378600	21.49	-0.06	-0.26	21.56	21.56	21.49	824
1776292200	21.545	-0.02	-0.09	21.53	21.545	21.53	115
1776205800	21.565	0.08	0.38	21.5	21.5699	21.5	3203
1776119400	21.4837	0.07	0.32	21.38	21.4837	21.38	4596
1775860200	21.415	-0.06	-0.26	21.46	21.47	21.415	314
1775773800	21.47	0.02	0.10	21.43	21.47	21.42	301
1775687400	21.4484	0.06	0.30	21.53	21.53	21.4484	645