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	-0.13	-0.297619047619	43.68	43.84	43.51	9679	43.71912272	SP
4	0.12	0.276306700437	43.43	43.84	43.34	15807	43.59098376	SP
12	-0.38	-0.865012519918	43.93	44.08	42.45	18762	43.61155003	SP
26	-0.46	-1.04521699614	44.01	44.62	42.45	22263	43.84249829	SP
52	-0.06	-0.137583123137	43.61	45.275	42.45	23047	43.91132447	SP
156	0.44	1.02064486198	43.11	46.87	40.76	22028	43.50423617	SP
260	-7.63	-14.9081672528	51.18	52.52	40.76	22666	44.32824659	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	43.55	-0.08	-0.18	43.39	43.6	43.39	24924
1782858600	43.6303	-0.15	-0.35	43.78	43.78	43.63	7555
1782772200	43.7847	0.05	0.13	43.79	43.8	43.67	7097
1782513000	43.73	0.02	0.05	43.58	43.78	43.58	12384
1782426600	43.71	-0.02	-0.05	43.84	43.84	43.6801	8070
1782340200	43.73	0.16	0.37	43.68	43.815	43.68	13291
1782253800	43.57	0.11	0.25	43.37	43.58	43.37	20871
1782167400	43.46	-0.17	-0.39	43.59	43.59	43.46	6044
1781821800	43.63	0.09	0.20	43.66	43.7	43.59	35326
1781735400	43.542	-0.05	-0.10	43.585	43.82	43.49	29710
1781649000	43.5877	-0.06	-0.14	43.5	43.6216	43.5	9790
1781562600	43.65	-0.02	-0.05	43.62	43.7	43.62	12905
1781303400	43.67	-0.03	-0.07	43.6	43.68	43.55	18853
1781217000	43.7	0.24	0.56	43.47	43.72	43.4201	15721
1781130600	43.4552	-0	-0.01	43.465	43.5299	43.42	15211
1781044200	43.46	0.01	0.02	43.5	43.52	43.43	2841
1780957800	43.45	-0.01	-0.02	43.57	43.59	43.3801	19597
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