Return Stacked Bonds and Futures Yield ETF【RSBY】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	0.1199	0.659153380979	18.19	18.509	18.14	8516	18.37438559	SP
4	0.1099	0.603846153846	18.2	18.509	18.01	10282	18.19967458	SP
12	-0.2901	-1.55967741935	18.6	18.86	18.01	13619	18.50977454	SP
26	2.6699	17.070971867	15.64	18.9999	15.16	15634	17.67267675	SP
52	2.3104	14.4404512641	15.9995	18.9999	15.16	10820	17.25180883	SP
156	-1.7401	-8.67880299252	20.05	20.83	15.08	12418	17.59890566	SP
260	-1.7401	-8.67880299252	20.05	20.83	15.08	12418	17.59890566	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
1781562600	18.2902	-0.08	-0.43	18.3	18.34	18.24	9744
1781303400	18.3701	-0.1	-0.52	18.405	18.41	18.34	11173
1781217000	18.4652	0.05	0.27	18.4	18.509	18.4	10092
1781130600	18.4152	0.11	0.60	18.33	18.46	18.32	6852
1781044200	18.3049	0.06	0.33	18.19	18.33	18.14	4720
1780957800	18.2441	-0.08	-0.41	18.295	18.35	18.2	1936
1780698600	18.32	0.04	0.19	18.19	18.32	18.19	5068
1780612200	18.285	-0.03	-0.14	18.35	18.37	18.285	6466
1780525800	18.31	0.11	0.63	18.2	18.31	18.2	8043
1780439400	18.195	0.04	0.23	18.13	18.2	18.13	2263
1780353000	18.153	0.04	0.20	18.13	18.19	18.13	1467
1780093800	18.117	0	0.01	18.11	18.2	18.1	22455
1780007400	18.115	0.03	0.17	18.07	18.16	18.07	27221
1779921000	18.0847	-0.08	-0.45	18.03	18.11	18.01	34675
1779834600	18.1663	0.07	0.39	18.14	18.26	18.13	25154
1779489000	18.0966	0.06	0.31	18.1	18.1	18.04	2104
1779402600	18.04	-0.13	-0.72	18.12	18.12	18.04	1064
1779316200	18.17	-0.03	-0.16	18.07	18.18	18.07	4188
1779229800	18.2	-0.04	-0.20	18.2	18.2	18.078	10678
1779143400	18.2366	0.07	0.37	18.19	18.34	18.19	3855
1778884200	18.1701	-0.16	-0.90	18.22	18.238	18.1701	1467
1778797800	18.335	-0.12	-0.62	18.38	18.46	18.335	640
1778711400	18.45	-0.07	-0.40	18.495	18.54	18.42	54112
1778625000	18.5235	-0.08	-0.44	18.62	18.62	18.5235	927
1778538600	18.605	-0.07	-0.37	18.57	18.679	18.57	26922
1778279400	18.675	0.07	0.37	18.67	18.719	18.655	9537
1778193000	18.6065	0.05	0.25	18.49	18.65	18.49	31745
1778106600	18.56	-0.17	-0.93	18.57	18.64	18.56	15199
1778020200	18.7349	-0.05	-0.28	18.7	18.75	18.68	8888
1777933800	18.7866	0.03	0.17	18.8	18.829	18.73	19607
1777674600	18.7551	-0	-0.02	18.74	18.799	18.74	1852
1777588200	18.7596	-0.06	-0.31	18.73	18.82	18.721	4915
1777501800	18.817	0.03	0.17	18.86	18.86	18.8	8479
1777415400	18.7852	0.06	0.29	18.725	18.79	18.71	10073
1777329000	18.73	0.03	0.14	18.79	18.79	18.71	14804
1777069800	18.7047	0.08	0.41	18.59	18.7047	18.59	3896
1776983400	18.6278	0.07	0.40	18.58	18.66	18.58	7818
1776897000	18.5544	0.08	0.46	18.53	18.61	18.53	19803
1776810600	18.47	0.07	0.38	18.42	18.505	18.365	9986
1776724200	18.3997	0.07	0.38	18.37	18.43	18.3505	7556
1776465000	18.33	-0.17	-0.94	18.38	18.38	18.27	8910
1776378600	18.5043	-0.01	-0.03	18.58	18.6	18.5043	45674
1776292200	18.51	0.02	0.11	18.46	18.56	18.46	29640
1776205800	18.49	-0.02	-0.11	18.52	18.52	18.43	23405
1776119400	18.51	0.08	0.46	18.58	18.61	18.51	3419
1775860200	18.4251	-0.14	-0.77	18.51	18.51	18.4251	1978
1775773800	18.5676	0.11	0.58	18.56	18.61	18.5	10535
1775687400	18.4608	-0.33	-1.77	18.48	18.51	18.4	8031
1775601000	18.7928	0.02	0.12	18.805	18.82	18.77	7878
1775514600	18.77	0.02	0.13	18.65	18.84	18.65	122814
1775169000	18.7452	0.34	1.85	18.82	18.82	18.676	15265
1775082600	18.4044	-0.19	-1.00	18.53	18.53	18.395	7226
1774996200	18.59	-0.26	-1.39	18.83	18.83	18.55	10911
1774909800	18.8518	0.12	0.62	18.8	18.8518	18.77	1731
1774650600	18.7356	0.19	1.04	18.575	18.7356	18.57	8469
1774564200	18.5432	0.16	0.89	18.51	18.58	18.51	6212
1774477800	18.38	-0.18	-0.97	18.33	18.38	18.225	5367
1774391400	18.56	0.12	0.65	18.6	18.61	18.5005	14989
1774305000	18.44	-0.47	-2.49	18.59	18.59	18.38	50372
1774045800	18.91	0.06	0.32	18.76	18.9999	18.67	40113
1773959400	18.85	0.14	0.75	18.77	18.88	18.74	29584
1773873000	18.71	0.22	1.18	18.68	18.779	18.657	194429
1773786600	18.4911	0.26	1.43	18.41	18.539	18.41	6793
1773700200	18.23	-0.01	-0.05	18.32	18.32	18.1904	9001