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	-0.11	-0.404411764706	27.2	27.8199	26.74	232271	27.39203372	SP
4	-0.91	-3.25	28	28.0949	26.74	185241	27.23447486	SP
12	0.51	1.91873589165	26.58	28.98	26.44	174349	27.58576054	SP
26	-4.64	-14.6233848093	31.73	32.25	26.22	147045	28.36942792	SP
52	-6.15	-18.5018050542	33.24	35.1789	26.22	117010	29.64288432	SP
156	-2.07	-7.0987654321	29.16	36.86	26.22	62693	31.04356193	SP
260	1.86	7.37217598098	25.23	36.86	24.77	52450	30.98311359	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
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
1775601000	26.73	-1.04	-3.75	26.98	27.06	26.7	77920
1775514600	27.77	0.27	0.98	27.44	27.8571	27.32	198304
1775169000	27.5	0.38	1.40	26.76	27.5	26.7001	143456
1775082600	27.12	-0.46	-1.67	27.65	27.65	27.02	230446
1774996200	27.58	0.64	2.38	27.25	27.64	27.03	112784
1774909800	26.94	0.37	1.37	26.7	27.1	26.69	97891
1774650600	26.575	-0.6	-2.19	27.1	27.1	26.5	128986
1774564200	27.17	-0.32	-1.15	27.37	27.72	27.122	365633
1774477800	27.485	0.25	0.90	27.43	27.74	27.19	137867
1774391400	27.24	-0.36	-1.30	27.32	27.4799	27.0501	96791
1774305000	27.6	0.48	1.77	27.31	27.78	26.9604	96215
1774045800	27.12	-0.47	-1.70	27.58	27.65	27.0101	82067
1773959400	27.59	0.09	0.33	27.26	27.7311	27.26	31935
1773873000	27.5	-0.01	-0.04	27.47	27.824	27.4488	60145
1773786600	27.51	0.63	2.34	26.91	27.66	26.91	110506
1773700200	26.88	0.31	1.17	26.75	26.96	26.63	100217
1773441000	26.57	0.04	0.15	26.58	26.8	26.49	166498
1773354600	26.53	-0.51	-1.89	26.81	26.97	26.4805	129253
1773268200	27.04	0.02	0.07	27.06	27.2971	26.72	223035
1773181800	27.02	-0.11	-0.41	27.13	27.34	26.8233	250231
1773095400	27.13	-0.09	-0.33	26.9	27.15	26.62	175879