Vident US Bond Strategy ETF【VBND】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	-0.138	-0.316550063081	43.595	43.72	43.39	16599	43.63039123	SP
4	-0.293	-0.669714285714	43.75	43.84	42.91	22278	43.47663164	SP
12	-0.093	-0.213547646383	43.55	44.08	42.45	20877	43.58544078	SP
26	-0.7129	-1.61399505093	44.1699	44.62	42.45	22837	43.89286373	SP
52	0.017	0.0391344383057	43.44	45.275	42.45	22746	43.91026383	SP
156	0.427	0.992330931908	43.03	46.87	40.76	21801	43.50171284	SP
260	-7.753	-15.1396211677	51.21	52.52	40.76	22604	44.38602227	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
1780698600	43.457	-0.16	-0.37	43.34	43.79	43.34	32706
1780612200	43.62	0.01	0.02	43.49	43.6399	43.49	13901
1780525800	43.61	-0.07	-0.16	43.43	43.61	43.43	18469
1780439400	43.68	0.05	0.11	43.72	43.72	43.6	18850
1780353000	43.63	0.03	0.07	43.39	43.63	43.39	18387
1780093800	43.6	-0.03	-0.07	43.595	43.65	43.58	13388
1780007400	43.63	0.09	0.21	43.38	43.715	43.38	19081
1779921000	43.54	0.13	0.30	43.37	43.54	43.37	22960
1779834600	43.41	0.21	0.49	43.36	43.47	43.36	13842
1779489000	43.2	-0.05	-0.12	43.33	43.35	43.2	84321
1779402600	43.2538	0.01	0.01	43.1	43.2799	43.1	9025
1779316200	43.248	0.3	0.69	42.98	43.25	42.95	25024
1779229800	42.95	-0.38	-0.88	43.02	43.02	42.91	10474
1779143400	43.33	0.07	0.16	43.19	43.52	43.19	16699
1778884200	43.26	-0.32	-0.73	43.3	43.43	43.25	4364
1778797800	43.58	0	0.00	43.53	43.68	43.53	11999
1778711400	43.58	-0.05	-0.11	43.59	43.6171	43.4901	31889
1778625000	43.63	-0.03	-0.07	43.55	43.63	43.518	38650
1778538600	43.66	-0.14	-0.31	43.83	43.83	43.61	24138
1778279400	43.795	0.13	0.29	43.75	43.84	43.74	27821
1778193000	43.67	-0.08	-0.19	43.71	43.8	43.67	12436
1778106600	43.7549	0.17	0.40	43.69	43.8	43.69	29351
1778020200	43.58	0.06	0.15	43.52	43.62	43.52	20632
1777933800	43.515	-0.12	-0.28	43.67	43.67	43.5	17441
1777674600	43.635	0.07	0.16	43.7	43.7	43.5901	18274
1777588200	43.5654	0.04	0.09	43.69	43.69	43.5491	4002
1777501800	43.5262	-0.16	-0.36	43.51	43.61	43.5	12497
1777415400	43.685	-0.05	-0.11	43.76	43.76	43.6201	8624
1777329000	43.735	-0.13	-0.28	43.769	43.769	43.72	11466
1777069800	43.86	0.11	0.26	43.75	43.86	43.75	22288
1776983400	43.7481	-0.07	-0.16	43.73	43.84	43.66	7491
1776897000	43.82	0.03	0.07	43.86	43.86	43.77	20567
1776810600	43.79	-0.08	-0.18	43.9	43.9	43.7205	11984
1776724200	43.87	0	0.00	43.94	43.94	43.77	31107
1776465000	43.87	0.13	0.30	43.87	43.95	42.45	22757
1776378600	43.74	-0.18	-0.41	43.86	43.86	43.6456	13858
1776292200	43.922	-0.09	-0.20	44.01	44.01	43.84	22312
1776205800	44.01	0.25	0.57	43.71	44.01	43.71	38443
1776119400	43.76	0.01	0.02	43.6	43.8	43.6	12619
1775860200	43.75	0	0.00	43.65	43.7672	43.65	13917
1775773800	43.75	0.05	0.11	43.64	43.85	43.64	16972
1775687400	43.7	0.12	0.28	43.93	44.08	43.68	27893
1775601000	43.58	0.06	0.14	43.42	43.62	43.37	117121
1775514600	43.52	-0.08	-0.18	43.61	43.61	43.51	13651
1775169000	43.6	0.13	0.30	43.425	43.6	43.425	20275
1775082600	43.47	0.08	0.19	43.455	43.53	43.42	21902
1774996200	43.387	0.06	0.13	43.29	43.49	43.29	6927
1774909800	43.33	0.25	0.58	43.2	43.38	43.2	16270
1774650600	43.08	-0.16	-0.37	43.11	43.19	43.08	10510
1774564200	43.24	-0.16	-0.36	43.4	43.4	43.17	15003
1774477800	43.395	0.2	0.45	43.37	43.4599	43.36	8940
1774391400	43.2	-0.11	-0.25	43.23	43.28	43.11	12345
1774305000	43.31	0.08	0.19	43.01	43.35	43.01	10834
1774045800	43.23	-0.31	-0.71	43.28	43.43	43.147	10660
1773959400	43.54	-0.02	-0.05	43.44	43.59	43.44	12177
1773873000	43.56	-0.07	-0.16	43.72	43.72	43.45	34371
1773786600	43.63	-0.08	-0.18	43.49	43.668	43.49	2370
1773700200	43.71	0.11	0.25	43.8	43.8	43.7	50355
1773441000	43.6	-0.1	-0.22	43.55	43.68	43.5201	26940
1773354600	43.695	-0.19	-0.42	43.83	43.83	43.67	7915
1773268200	43.88	-0.17	-0.37	43.93	43.93	43.82	22537
1773181800	44.045	-0.16	-0.35	43.93	44.138	43.93	8888
1773095400	44.2	0.15	0.34	44.1	44.2	43.92	54804