Global X US Preferred ETF【PFFD】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	0.3	1.60857908847	18.65	18.96	18.6	551907	18.81681239	SP
4	0.28	1.49973219068	18.67	19.1	18.585	561323	18.83789671	SP
12	0.39	2.10129310345	18.56	19.16	18.215	621603	18.76033211	SP
26	-0.09	-0.47268907563	19.04	19.65	18.215	629867	18.96795919	SP
52	0.39	2.10129310345	18.56	19.89	18.215	598606	19.04069122	SP
156	-0.32	-1.6606123508	19.27	21.06	17.37	685243	19.29405173	SP
260	-6.92	-26.7491302667	25.87	26.22	17.37	769859	20.71920943	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
1781649000	18.94	0.01	0.05	18.9	18.951	18.89	434336
1781562600	18.93	0.11	0.58	18.85	18.95	18.84	733280
1781303400	18.82	0.05	0.27	18.79	18.835	18.735	409499
1781217000	18.77	0.16	0.86	18.64	18.81	18.635	667066
1781130600	18.61	-0.05	-0.27	18.65	18.69	18.6	515353
1781044200	18.66	-0.03	-0.16	18.72	18.8003	18.585	695744
1780957800	18.69	-0.06	-0.32	18.79	18.8861	18.6825	561049
1780698600	18.75	-0.15	-0.79	18.85	18.9	18.695	880759
1780612200	18.9	0.06	0.32	18.87	18.93	18.87	648312
1780525800	18.84	-0.11	-0.58	18.91	18.93	18.83	491741
1780439400	18.95	0.01	0.05	18.95	19.025	18.91	462147
1780353000	18.94	-0.08	-0.42	18.96	18.9999	18.86	447399
1780093800	19.02	0.02	0.11	18.99	19.1	18.99	480633
1780007400	19	0.05	0.26	18.98	19	18.915	439329
1779921000	18.95	0.05	0.26	18.92	18.955	18.91	518514
1779834600	18.9	0.08	0.43	18.91	18.95	18.88	559529
1779489000	18.82	0.02	0.11	18.87	18.87	18.77	523314
1779402600	18.8	-0.01	-0.05	18.8	18.8	18.68	529448
1779316200	18.81	0.11	0.59	18.67	18.835	18.67	667693
1779229800	18.7	-0.12	-0.64	18.75	18.8	18.685	578903
1779143400	18.82	-0.02	-0.11	18.89	18.89	18.7553	651597
1778884200	18.84	-0.21	-1.10	18.99	18.99	18.83	572925
1778797800	19.05	0.02	0.11	19.04	19.11	19.035	474753
1778711400	19.03	-0.05	-0.26	19.06	19.0901	19.02	486816
1778625000	19.08	0.02	0.10	19.05	19.16	18.98	459223
1778538600	19.06	-0.08	-0.42	19.08	19.15	19.06	377599
1778279400	19.14	0.14	0.74	19.02	19.14	19.01	401932
1778193000	19	-0.08	-0.42	19.09	19.09	19	491723
1778106600	19.08	0.13	0.69	19	19.08	18.9868	451276
1778020200	18.95	0.04	0.21	18.95	18.97	18.915	437512
1777933800	18.91	-0.09	-0.47	18.96	18.99	18.87	920616
1777674600	19	-0.09	-0.47	19.06	19.06	18.974	575159
1777588200	19.09	0.17	0.90	18.95	19.09	18.93	541435
1777501800	18.92	-0.08	-0.42	18.99	18.99	18.885	524541
1777415400	19	-0.07	-0.37	19.04	19.04	18.95	413869
1777329000	19.07	-0.05	-0.26	19.09	19.11	19.04	441727
1777069800	19.12	0.05	0.26	19.09	19.12	19.025	484089
1776983400	19.07	0.03	0.16	18.99	19.11	18.975	412946
1776897000	19.04	0.15	0.79	18.98	19.045	18.95	465190
1776810600	18.89	-0.12	-0.63	19.05	19.05	18.88	465588
1776724200	19.01	0.05	0.26	19	19.04	18.9701	335510
1776465000	18.96	0.05	0.26	18.96	19.068	18.96	480214
1776378600	18.91	-0.09	-0.47	19	19.01	18.9001	355250
1776292200	19	0.07	0.37	18.92	19	18.92	353347
1776205800	18.93	0.1	0.53	18.8	18.9475	18.8	487985
1776119400	18.83	0.1	0.53	18.65	18.835	18.65	541471
1775860200	18.73	-0.04	-0.21	18.72	18.7565	18.71	382530
1775773800	18.77	0.11	0.59	18.65	18.77	18.63	862843
1775687400	18.66	0.13	0.70	18.64	18.74	18.63	785771
1775601000	18.53	0.06	0.32	18.5	18.53	18.37	885144
1775514600	18.47	0.05	0.27	18.46	18.5091	18.44	1127606
1775169000	18.42	0.03	0.16	18.31	18.43	18.27	662398
1775082600	18.39	-0.01	-0.05	18.32	18.415	18.31	945167
1774996200	18.4	0.16	0.88	18.31	18.445	18.26	4238606
1774909800	18.24	-0.07	-0.38	18.35	18.397	18.215	618563
1774650600	18.31	-0.12	-0.65	18.4	18.4151	18.29	726118
1774564200	18.43	-0.16	-0.86	18.47	18.5999	18.43	484035
1774477800	18.59	0.09	0.49	18.56	18.665	18.56	485823
1774391400	18.5	0.04	0.22	18.36	18.57	18.35	670024
1774305000	18.46	0.16	0.87	18.36	18.545	18.36	933612
1774045800	18.3	-0.29	-1.56	18.53	18.575	18.26	829125
1773959400	18.59	-0.01	-0.05	18.56	18.615	18.5	856236
1773873000	18.6	-0.12	-0.64	18.68	18.6999	18.58	843221
1773786600	18.72	0.08	0.43	18.64	18.735	18.64	468262