PIMCO Preferred and Capital Securities Active ETF【PRFD】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	0.145	0.285040298801	50.87	51.39	50.87	9360	51.1444787	SP
4	-0.575	-1.11455708471	51.59	51.59	50.57	21794	51.08862665	SP
12	0.055	0.107927786499	50.96	51.59	50.21	16128	51.05868578	SP
26	-0.485	-0.941747572816	51.5	52.6	50.21	16542	51.43256144	SP
52	0.675	1.34088200238	50.34	52.6	50.08	16748	51.36352916	SP
156	4.495	9.66251074807	46.52	53	43.88	15130	49.68548199	SP
260	0.975	1.948441247	50.04	53	43.88	16184	49.29945979	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
1780525800	50.975	-0.1	-0.20	51.39	51.39	50.97	6075
1780439400	51.077	0.07	0.14	51.35	51.35	51.0324	9320
1780353000	51.005	-0.3	-0.59	50.87	51.05	50.87	4398
1780093800	51.3095	0.12	0.23	51.19	51.35	51.19	8724
1780007400	51.19	0.03	0.05	50.87	51.28	50.87	18283
1779921000	51.162	-0	-0.01	51.02	51.25	51.02	9336
1779834600	51.165	0.17	0.34	51.27	51.27	51.134	4280
1779489000	50.99	0.12	0.23	51.05	51.05	50.95	23318
1779402600	50.875	0.1	0.20	50.57	51.1	50.57	46811
1779316200	50.7714	0.18	0.35	50.6	50.84	50.6	12270
1779229800	50.595	-0.22	-0.43	50.82	50.96	50.58	19220
1779143400	50.815	0.01	0.02	50.69	50.88	50.69	18969
1778884200	50.805	-0.31	-0.62	51.44	51.44	50.805	7555
1778797800	51.1195	0.03	0.07	50.95	51.1899	50.95	7743
1778711400	51.085	0.02	0.04	50.77	51.13	50.77	8979
1778625000	51.065	-0.17	-0.32	50.82	51.16	50.82	11488
1778538600	51.23	-0.02	-0.04	51.48	51.48	51.15	89098
1778279400	51.25	0.05	0.10	51.07	51.32	51.07	95982
1778193000	51.2004	-0.06	-0.13	51.59	51.59	51.1701	12231
1778106600	51.265	0.22	0.43	51.4	51.4	51.1822	9660
1778020200	51.045	0.01	0.01	51.18	51.18	51.03	26678
1777933800	51.04	-0.06	-0.11	50.9	51.12	50.9	10541
1777674600	51.095	-0.21	-0.40	50.68	51.1999	50.68	7185
1777588200	51.3	0.02	0.03	51.11	51.3499	51.11	5104
1777501800	51.2834	0.06	0.12	51.53	51.53	51.21	48916
1777415400	51.22	-0.2	-0.38	51.15	51.42	51.15	18831
1777329000	51.415	-0.02	-0.04	51.12	51.5	51.12	4144
1777069800	51.435	0.03	0.06	51.24	51.47	51.24	9532
1776983400	51.405	-0.04	-0.08	51.43	51.48	51.395	9744
1776897000	51.445	0.01	0.02	51.32	51.4999	51.32	12986
1776810600	51.435	-0.08	-0.16	51.32	51.57	51.32	5485
1776724200	51.515	0.02	0.04	51.1	51.56	51.1	8420
1776465000	51.495	0.17	0.33	51.29	51.54	51.29	2304
1776378600	51.3255	-0.13	-0.26	51.3	51.4393	51.3	8646
1776292200	51.4601	0.11	0.21	51.53	51.53	51.31	11991
1776205800	51.35	0.13	0.25	50.84	51.3899	50.84	11152
1776119400	51.22	0.03	0.06	51.53	51.53	51.07	23544
1775860200	51.19	0.11	0.22	51.05	51.22	51.05	12173
1775773800	51.08	-0.01	-0.02	50.91	51.18	50.91	13321
1775687400	51.09	0.4	0.79	51.1	51.16	51.05	37504
1775601000	50.69	-0.02	-0.05	50.64	50.8	50.64	18624
1775514600	50.713	0.06	0.12	51	51	50.635	17291
1775169000	50.65	0.07	0.13	50.95	50.95	50.48	18795
1775082600	50.5845	-0.09	-0.17	50.46	50.62	50.46	10760
1774996200	50.67	0.24	0.48	50.8	50.8	50.5376	19339
1774909800	50.43	0.09	0.18	50.34	50.5	50.34	15370
1774650600	50.3408	-0.27	-0.53	50.21	50.51	50.21	22292
1774564200	50.61	-0.22	-0.42	50.49	50.74	50.49	4768
1774477800	50.825	0.18	0.36	50.72	50.8435	50.72	1701
1774391400	50.6427	0.02	0.04	50.4	50.72	50.4	8490
1774305000	50.62	-0.01	-0.01	50.48	50.75	50.48	9505
1774045800	50.625	-0.48	-0.93	50.77	50.9441	50.625	6314
1773959400	51.1	-0.04	-0.08	50.78	51.11	50.78	13410
1773873000	51.139	-0.11	-0.21	51.21	51.2899	51.139	3938
1773786600	51.245	0.17	0.34	51.04	51.3086	51.04	8843
1773700200	51.07	0.07	0.14	50.8	51.2199	50.8	7346
1773441000	51	-0.24	-0.47	50.93	51.1099	50.93	18870
1773354600	51.24	-0.13	-0.25	50.96	51.37	50.96	17968
1773268200	51.37	-0.11	-0.21	51.42	51.51	51.3201	8478
1773181800	51.48	0.16	0.31	51.25	51.6194	51.25	8590
1773095400	51.32	-0.16	-0.31	51.6	51.6	51.12	40683
1772839800	51.4812	-0.11	-0.21	51.35	51.55	51.35	22863
1772753400	51.59	-0.11	-0.21	51.59	51.6999	51.54	32607
1772667000	51.7	0.16	0.31	51.51	51.74	51.51	8246