Putnam Bdc Income ETF【PBDC】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	-0.72	-2.64705882353	27.2	27.71	26.435	93011	27.29388415	SP
4	-0.67	-2.46777163904	27.15	27.72	26.07	112956	26.94453287	SP
12	-0.76	-2.79001468429	27.24	28.98	26.07	169936	27.55850128	SP
26	-4.3	-13.9701104613	30.78	31.49	26.07	148233	27.85600274	SP
52	-7.13	-21.2139244273	33.61	35.1789	26.07	121712	29.30368674	SP
156	-2.87	-9.77853492334	29.35	36.86	26.07	65720	30.85940705	SP
260	1.25	4.95441934205	25.23	36.86	24.77	53739	30.80287296	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
1783463400	26.48	-0.76	-2.79	26.69	26.98	26.43	120093
1783377000	27.24	-0.11	-0.40	27.38	27.6	27.24	120676
1783031400	27.35	-0.07	-0.26	27.65	27.7006	27.26	68726
1782945000	27.42	0.21	0.77	27.22	27.71	27.22	85556
1782858600	27.21	0.02	0.07	27.2	27.48	27.2	97087
1782772200	27.19	0.47	1.76	26.73	27.28	26.73	146883
1782513000	26.72	0.42	1.60	26.25	26.82	26.25	112497
1782426600	26.3	0.1	0.38	26.16	26.4	26.12	60423
1782340200	26.2	-0.21	-0.80	26.43	26.43	26.07	102887
1782253800	26.41	0.08	0.30	26.25	26.53	26.155	81256
1782167400	26.33	-0.27	-1.02	26.61	26.97	26.29	162947
1781821800	26.6	-0.02	-0.08	26.76	26.82	26.52	96892
1781735400	26.62	-0.54	-1.99	27.1	27.24	26.54	109774
1781649000	27.16	0.2	0.74	27.05	27.21	27.0252	100787
1781562600	26.96	-0.41	-1.50	27.49	27.72	26.95	183584
1781303400	27.37	0.11	0.40	27.23	27.5	27.09	66283
1781217000	27.26	0	0.00	27.33	27.4023	27.07	281522
1781130600	27.26	0.05	0.18	27.23	27.56	27.15	90532
1781044200	27.21	0.15	0.55	27.15	27.37	27.04	64895
1780957800	27.06	-0.03	-0.11	27.08	27.29	26.775	101891
1780698600	27.09	-0.48	-1.74	27.36	27.46	26.99	124339
1780612200	27.57	0.66	2.45	26.85	27.6	26.85	356798
1780525800	26.91	-0.59	-2.15	27.32	27.32	26.74	355235
1780439400	27.5	-0.26	-0.94	27.63	27.7199	27.5	104041
1780353000	27.76	0.38	1.39	27.3	27.8199	27.3	264893
1780093800	27.38	0.13	0.48	27.2	27.67	27.15	80389
1780007400	27.25	0.05	0.18	27.13	27.45	27.13	60841
1779921000	27.2	0	0.00	27.19	27.395	27.18	82485
1779834600	27.2	0.44	1.64	26.87	27.4	26.87	369274
1779489000	26.76	-0.3	-1.11	27.19	27.265	26.76	412357
1779402600	27.06	-0.15	-0.55	27.15	27.325	26.96	75089
1779316200	27.2093	0.35	1.30	26.9	27.31	26.7921	100973
1779229800	26.86	-0.25	-0.92	27	27.18	26.86	70817
1779143400	27.11	-0.27	-0.99	27.38	27.4	27.06	288958
1778884200	27.38	-0.07	-0.26	27.43	27.46	27.1524	146237
1778797800	27.45	0.25	0.92	27.22	27.64	27.22	118186
1778711400	27.2	-0.13	-0.48	27.3	27.483	27.14	111280
1778625000	27.33	0.12	0.44	27.24	27.445	27.12	266543
1778538600	27.21	-0.5	-1.80	27.7	27.7	27.18	168593
1778279400	27.71	-0.21	-0.75	28	28.0949	27.53	86597
1778193000	27.92	-0.64	-2.24	28.17	28.17	27.7	113936
1778106600	28.56	-0.33	-1.14	28.8	28.83	28.28	191690
1778020200	28.89	0.1	0.35	28.79	28.89	28.29	84727
1777933800	28.79	0.03	0.10	28.74	28.98	28.64	73340
1777674600	28.76	0.27	0.95	28.5	28.89	28.5	67818
1777588200	28.49	1.01	3.68	27.59	28.49	27.59	77705
1777501800	27.48	-0.33	-1.19	27.75	27.75	27.35	63307
1777415400	27.81	0.44	1.61	27.41	27.82	27.3357	111933
1777329000	27.37	-0.13	-0.47	27.48	27.6	27.3001	101045
1777069800	27.5	0.11	0.40	27.53	27.69	27.39	59762
1776983400	27.39	-0.69	-2.46	27.93	27.98	27.3	425341
1776897000	28.08	0.23	0.83	28.11	28.35	27.9001	61496
1776810600	27.85	-0.7	-2.45	28.53	28.68	27.85	441124
1776724200	28.55	-0.03	-0.10	28.51	28.66	28.38	165141
1776465000	28.58	0.47	1.67	28.28	28.7	28.28	379268
1776378600	28.11	-0.44	-1.54	28.55	28.55	27.99	208295
1776292200	28.55	0.76	2.73	27.89	28.55	27.89	1125457
1776205800	27.79	0.64	2.36	27.24	27.81	27.24	155940
1776119400	27.15	0.38	1.42	26.63	27.15	26.51	138435
1775860200	26.77	0.11	0.41	26.65	26.85	26.595	53423
1775773800	26.66	-0.11	-0.41	26.68	26.73	26.44	80573
1775687400	26.77	0.04	0.15	27.16	27.498	26.6	175211