Return Stacked Bonds and Merger Arbitrage ETF【RSBA】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	0.231	1.10579224509	20.89	21.1699	20.85	4562	20.96538001	SP
4	0.276	1.32405852722	20.845	21.1699	20.71	14093	20.83649557	SP
12	0.406	1.95993241612	20.715	21.1699	20.575	24354	20.74325275	SP
26	-0.499	-2.30804810361	21.62	21.63	20.51	33683	20.86923992	SP
52	0.261	1.25119846596	20.86	21.75	20.51	23234	21.02974491	SP
156	1.081	5.39421157685	20.04	21.75	19.785	20500	20.85944128	SP
260	1.081	5.39421157685	20.04	21.75	19.785	20500	20.85944128	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
1782513000	21.121	0.01	0.07	21.07	21.16	21.07	4698
1782426600	21.1068	0.08	0.39	21.1	21.1699	21.1	1855
1782340200	21.0243	0.1	0.47	20.95	21.06	20.95	5581
1782253800	20.925	0.05	0.24	20.87	20.94	20.87	7723
1782167400	20.8749	-0.05	-0.22	20.89	20.895	20.85	3087
1781821800	20.9202	0.08	0.37	20.84	20.97	20.84	31701
1781735400	20.8432	-0.09	-0.44	20.92	20.98	20.8432	5954
1781649000	20.9353	0.06	0.28	20.91	20.98	20.91	3742
1781562600	20.8776	-0	-0.01	20.85	20.94	20.85	22837
1781303400	20.8802	-0.03	-0.14	20.865	20.8802	20.865	1905
1781217000	20.91	0.14	0.65	20.78	20.92	20.78	7021
1781130600	20.775	-0.05	-0.25	20.74	20.84	20.74	2567
1781044200	20.828	0.08	0.41	20.75	20.84	20.75	27454
1780957800	20.7431	-0	-0.01	20.74	20.86	20.74	49990
1780698600	20.7452	-0.1	-0.46	20.71	20.788	20.71	8761
1780612200	20.8402	0.04	0.21	20.85	20.89	20.83	12588
1780525800	20.797	-0.05	-0.24	20.79	20.83	20.79	32701
1780439400	20.8461	0.02	0.08	20.8	20.87	20.8	31351
1780353000	20.8287	0.01	0.05	20.775	20.8389	20.755	4161
1780093800	20.8193	-0.02	-0.10	20.845	20.86	20.8193	6792
1780007400	20.84	0.06	0.27	20.78	20.8599	20.78	7437
1779921000	20.7841	0.01	0.04	20.73	20.83	20.73	13025
1779834600	20.775	0.07	0.33	20.755	20.8	20.74	9098
1779489000	20.706	-0	-0.02	20.75	20.75	20.68	12612
1779402600	20.71	-0.01	-0.05	20.66	20.71	20.62	32212
1779316200	20.72	0.14	0.68	20.58	20.72	20.58	8546
1779229800	20.58	-0.08	-0.39	20.595	20.66	20.575	363669
1779143400	20.66	0.03	0.15	20.62	20.689	20.62	10337
1778884200	20.63	-0.1	-0.50	20.61	20.65	20.6	6916
1778797800	20.7343	-0	-0.00	20.7	20.78	20.7	6236
1778711400	20.7352	0.01	0.03	20.78	20.78	20.71	19681
1778625000	20.73	-0.07	-0.34	20.755	20.8	20.71	65837
1778538600	20.7998	-0.07	-0.34	20.83	20.85	20.7601	23841
1778279400	20.87	0.05	0.24	20.855	20.89	20.85	4632
1778193000	20.82	-0.08	-0.39	20.91	20.91	20.82	11297
1778106600	20.9005	0.08	0.36	20.84	20.92	20.84	10033
1778020200	20.825	0.06	0.29	20.785	20.83	20.785	9070
1777933800	20.765	-0.07	-0.31	20.79	20.83	20.745	13086
1777674600	20.8303	0.02	0.11	20.8	20.86	20.8	5739
1777588200	20.8072	0.06	0.30	20.73	20.83	20.73	5331
1777501800	20.745	-0.09	-0.46	20.78	20.81	20.745	11648
1777415400	20.8399	-0.03	-0.14	20.845	20.86	20.81	23339
1777329000	20.87	-0.03	-0.12	20.86	20.92	20.8526	9450
1777069800	20.895	0.03	0.14	20.82	20.9	20.82	4000
1776983400	20.8649	-0.03	-0.12	20.87	20.92	20.83	11572
1776897000	20.89	0.02	0.07	20.91	20.91	20.88	4125
1776810600	20.8745	-0.08	-0.38	20.94	20.94	20.8745	9851
1776724200	20.9548	-0.01	-0.07	20.94	20.97	20.94	16836
1776465000	20.9689	0.08	0.38	20.89	21	20.89	12700
1776378600	20.89	-0.03	-0.14	20.94	20.94	20.88	17358
1776292200	20.92	-0.01	-0.03	20.88	20.92	20.88	10409
1776205800	20.9272	0.04	0.18	20.835	20.9272	20.835	16581
1776119400	20.89	0.08	0.36	20.79	20.89	20.79	22578
1775860200	20.8146	-0.04	-0.17	20.83	20.87	20.8001	11492
1775773800	20.851	0	0.02	20.87	20.9	20.79	28906
1775687400	20.8475	0.08	0.39	20.87	20.9	20.8201	3898
1775601000	20.7666	0.02	0.08	20.72	20.7666	20.7	24280
1775514600	20.7499	-0.02	-0.10	20.715	20.7499	20.67	242776
1775169000	20.77	0.06	0.29	20.71	20.78	20.69	11223
1775082600	20.71	-0.05	-0.22	20.755	20.8078	20.71	5668
1774996200	20.7565	0.05	0.26	20.79	20.79	20.6835	15893
1774909800	20.7032	0.14	0.70	20.64	20.72	20.64	7907
1774650600	20.56	-0.03	-0.16	20.51	20.6	20.51	7897