PIMCO Broad US TIPS Index ETF【TIPZ】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	-0.885	-1.66603915663	53.12	53.16	52.25	7994	52.58941753	SP
4	-1.005	-1.88767843727	53.24	53.24	52.25	16588	52.87626411	SP
12	-1.175	-2.19996255383	53.41	53.727	52.25	67932	53.21207748	SP
26	-1.125	-2.10832083958	53.36	53.94	52.25	38773	53.2056023	SP
52	-0.485	-0.91995447648	52.72	54.16	52.25	25403	53.25163577	SP
156	-1.735	-3.21474893459	53.97	54.41	50.65	19453	53.01864643	SP
260	-13.175	-20.1421800948	65.41	67.6999	50.65	29293	57.15008606	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	52.235	-0.22	-0.42	52.33	52.33	52.235	20837
1780612200	52.455	-0.01	-0.01	52.57	52.57	52.43	6276
1780525800	52.46	-0.11	-0.20	52.52	52.5391	52.42	7790
1780439400	52.5675	0.01	0.02	52.66	52.66	52.55	7630
1780353000	52.555	-0.58	-1.08	52.5	52.585	52.48	13667
1780093800	53.13	0.02	0.04	53.12	53.16	53.09	4605
1780007400	53.11	0.11	0.21	53.1	53.14	53.07	5871
1779921000	53	0.04	0.08	52.94	53.03	52.94	22683
1779834600	52.9599	0.24	0.46	52.85	52.96	52.85	5165
1779489000	52.72	0.04	0.08	52.83	52.83	52.62	8239
1779402600	52.68	-0.05	-0.09	52.64	52.71	52.63	6526
1779316200	52.728	0.16	0.30	52.62	52.73	52.595	10640
1779229800	52.57	-0.19	-0.35	52.65	52.65	52.5	7518
1779143400	52.755	-0.05	-0.09	52.79	52.82	52.715	56637
1778884200	52.8	-0.22	-0.41	52.85	52.85	52.7507	27979
1778797800	53.015	-0.05	-0.08	53.08	53.16	53.01	66699
1778711400	53.06	-0.01	-0.02	53.15	53.15	53.01	34121
1778625000	53.0698	-0.1	-0.19	53.16	53.16	53.04	2549
1778538600	53.17	-0.04	-0.08	53.21	53.21	53.14	14505
1778279400	53.21	0.18	0.33	53.24	53.24	53.18	6074
1778193000	53.035	-0.05	-0.09	53.11	53.12	53.005	18407
1778106600	53.085	0.05	0.09	53.1	53.11	53.07	26762
1778020200	53.035	-0.03	-0.06	53.1	53.1	53.03	45455
1777933800	53.065	-0.12	-0.23	53.18	53.18	53.02	334966
1777674600	53.185	-0.35	-0.65	53.22	53.25	53.17	67313
1777588200	53.535	0.08	0.16	53.51	53.57	53.46	55348
1777501800	53.45	-0.17	-0.31	53.47	53.55	53.42	37687
1777415400	53.615	-0.01	-0.02	53.59	53.615	53.53	36855
1777329000	53.625	-0.02	-0.04	53.63	53.69	53.59	71367
1777069800	53.645	0.09	0.16	53.49	53.6755	53.49	34819
1776983400	53.56	0.09	0.16	53.56	53.57	53.44	37187
1776897000	53.475	0.09	0.17	53.51	53.55	53.4709	7398
1776810600	53.385	-0.08	-0.15	53.47	53.47	53.38	21449
1776724200	53.465	-0.03	-0.06	53.5	53.5	53.42	50834
1776465000	53.495	0.21	0.40	53.48	53.495	53.45	24198
1776378600	53.28	-0.21	-0.39	53.49	53.5297	53.28	230706
1776292200	53.49	-0.05	-0.09	53.48	53.5201	53.455	733774
1776205800	53.54	0.13	0.24	53.42	53.54	53.405	20079
1776119400	53.4102	0.14	0.25	53.33	53.4102	53.2901	41911
1775860200	53.275	0.03	0.07	53.22	53.3	53.22	38081
1775773800	53.24	0.03	0.06	53.25	53.3051	53.1501	25237
1775687400	53.21	0.01	0.02	53.3	53.3	53.1879	43487
1775601000	53.2	0.05	0.08	53.11	53.25	52.99	48325
1775514600	53.155	-0.03	-0.05	53.09	53.18	53.09	33954
1775169000	53.18	0.21	0.40	53.01	53.21	53.01	688551
1775082600	52.97	-0.17	-0.32	52.96	53.045	52.93	650111
1774996200	53.14	0.04	0.08	53.27	53.27	53.14	31197
1774909800	53.0997	0.33	0.63	53.14	53.16	53.08	2322
1774650600	52.7683	-0.08	-0.15	52.8	52.81	52.75	4299
1774564200	52.8475	-0.18	-0.34	53.03	53.06	52.8475	7140
1774477800	53.028	0.15	0.28	52.99	53.0423	52.98	41375
1774391400	52.8809	-0.18	-0.35	52.9	52.97	52.82	25442
1774305000	53.0658	0	0.01	53.01	53.13	52.98	13166
1774045800	53.0609	-0.46	-0.86	53.3	53.3	53.05	11002
1773959400	53.52	-0.06	-0.12	53.52	53.57	53.46	32336
1773873000	53.5844	-0.1	-0.18	53.66	53.727	53.5827	5345
1773786600	53.6801	0.21	0.39	53.6	53.6801	53.6	4385
1773700200	53.47	0.16	0.30	53.48	53.49	53.39	12550
1773441000	53.31	-0.1	-0.19	53.41	53.41	53.28	10166
1773354600	53.41	-0.08	-0.15	53.5	53.54	53.41	27079
1773268200	53.49	-0.1	-0.19	53.57	53.57	53.48	14502
1773181800	53.59	-0.17	-0.32	53.78	53.78	53.57	16220
1773095400	53.763	0.09	0.18	53.73	53.8	53.68	17411