Overlay Shares Core Bond ETF【OVB】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	0.0335	0.16329514989	20.515	20.64	20.35	33652	20.5688115	SP
4	-0.0915	-0.443313953488	20.64	21.11	20.345	16667	20.54556055	SP
12	-0.1315	-0.635880077369	20.68	21.12	20.29	15414	20.57269259	SP
26	-0.2315	-1.11405197305	20.78	21.12	20.24	16641	20.62457795	SP
52	0.4731	2.35661555934	20.0754	22.3	20.01	14905	20.52272331	SP
156	-0.1615	-0.779816513761	20.71	22.3	18.61	15018	20.42239008	SP
260	-5.3607	-20.6903339354	25.9092	27.83	18.61	18554	21.89446834	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
1780525800	20.5485	-0.07	-0.33	20.56	20.57	20.53	5223
1780439400	20.616	0.02	0.10	20.35	20.64	20.35	17958
1780353000	20.595	0	0.02	20.53	20.61	20.5	72954
1780093800	20.59	0.02	0.11	20.63	20.63	20.5801	3903
1780007400	20.5666	0.05	0.25	20.4	20.575	20.4	21539
1779921000	20.515	-0.1	-0.50	20.515	20.55	20.491	51904
1779834600	20.618	0.09	0.43	21.11	21.11	20.58	14825
1779489000	20.53	0.05	0.24	20.51	20.53	20.4851	14259
1779402600	20.4806	0.01	0.06	20.46	20.4806	20.41	6355
1779316200	20.4675	0.12	0.60	20.44	20.48	20.39	2832
1779229800	20.345	-0.07	-0.34	20.355	20.38	20.345	25406
1779143400	20.415	-0	-0.01	20.42	20.45	20.4	9887
1778884200	20.418	-0.16	-0.79	20.46	20.46	20.418	6528
1778797800	20.58	-0.02	-0.07	20.59	20.64	20.57	17886
1778711400	20.595	0.04	0.22	20.52	20.6	20.52	4617
1778625000	20.55	-0.07	-0.34	20.57	20.58525	20.52	21429
1778538600	20.62	-0.04	-0.19	20.66	20.6691	20.6	10980
1778279400	20.66	0.05	0.24	20.66	20.67	20.63	1032
1778193000	20.61	-0.05	-0.24	20.68	20.7299	20.61	4018
1778106600	20.6599	0.09	0.44	20.64	20.69	20.61	8352
1778020200	20.5699	0.06	0.29	20.59	20.6	20.55	4563
1777933800	20.51	-0.08	-0.36	20.58	20.58	20.475	11523
1777674600	20.585	0.03	0.15	20.55	20.66	20.55	56008
1777588200	20.555	0.05	0.22	20.55	20.6074	20.52	11692
1777501800	20.509	-0.07	-0.32	20.5	20.57	20.49	12659
1777415400	20.575	-0.14	-0.68	20.55	20.6	20.5325	5382
1777329000	20.715	-0.01	-0.04	20.71	20.74	20.67	6717
1777069800	20.7223	0.04	0.21	20.73	20.7699	20.7	2148
1776983400	20.6783	-0.06	-0.27	20.72	20.745	20.67	5743
1776897000	20.735	0.05	0.22	20.84	21.12	20.7	10099
1776810600	20.6898	-0.07	-0.33	20.76	20.7749	20.6898	15369
1776724200	20.7591	-0.02	-0.08	20.87	20.87	20.73	2283
1776465000	20.7766	0.09	0.46	20.6822	20.8	20.6822	5052
1776378600	20.6822	-0.03	-0.16	20.65	20.75	20.65	9084
1776292200	20.715	-0.03	-0.13	20.725	20.76	20.7	3856
1776205800	20.7415	0.06	0.27	20.685	20.7499	20.6801	16851
1776119400	20.685	0.05	0.27	20.6	20.72	20.6	6301
1775860200	20.6301	-0.03	-0.17	20.64	20.68	20.61	2322
1775773800	20.665	0.01	0.06	20.61	20.7	20.5901	6161
1775687400	20.6533	0.09	0.45	20.64	20.665	20.63	6292
1775601000	20.5608	-0.01	-0.07	20.55	20.58	20.49	9063
1775514600	20.575	-0.01	-0.05	20.54	20.61	20.54	3746
1775169000	20.585	0.04	0.19	20.57	20.62	20.5201	3852
1775082600	20.5451	-0	-0.01	20.53	20.59	20.5	127808
1774996200	20.5464	0.15	0.72	20.54	20.63	20.44	77404
1774909800	20.4	0.08	0.41	20.43	20.52	20.39	2953
1774650600	20.3175	-0.14	-0.69	20.29	20.36	20.29	1493
1774564200	20.4593	-0.14	-0.68	20.52	20.565	20.4593	12861
1774477800	20.6002	0.1	0.49	20.605	20.66	20.5801	32692
1774391400	20.5	-0.08	-0.38	20.42	20.55	20.42	6066
1774305000	20.5776	0.14	0.69	20.54	20.62	20.5226	4532
1774045800	20.4357	-0.24	-1.16	20.47	20.56	20.4357	6145
1773959400	20.675	0.03	0.16	20.57	20.675	20.57	5467
1773873000	20.6423	-0.12	-0.57	20.7	20.74	20.63	21988
1773786600	20.76	0.12	0.57	20.635	20.76	20.635	9863
1773700200	20.6419	0.16	0.77	20.66	20.67	20.6112	23656
1773441000	20.4846	-0.04	-0.17	20.69	20.69	20.47	13241
1773354600	20.5202	-0.13	-0.63	20.33	20.62	20.33	4967
1773268200	20.65	-0.1	-0.47	20.68	20.76	20.6401	9465
1773181800	20.7466	-0.08	-0.41	20.74	20.83	20.74	7520
1773095400	20.8313	0.08	0.37	20.675	20.8313	20.675	1612
1772839800	20.755	-0.04	-0.19	20.69	20.8	20.6701	86101
1772753400	20.7947	-0.05	-0.24	20.75	20.82	20.75	3941
1772667000	20.845	-0.01	-0.05	20.845	20.93	20.823	3558