Global X Zero Coupon Bond 2030 ETF【ZCBA】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	0.3204	0.652944772774	49.07	49.39	49.0568	147	49.24807385	SP
4	-0.0696	-0.140719773554	49.46	49.48	49.0012	257	49.43501213	SP
12	-0.2661	-0.535881505946	49.6565	50.0444	49.0012	202	49.37537369	SP
26	-0.6696	-1.33759488614	50.06	50.7585	49.0012	120	49.48154843	SP
52	-0.6696	-1.33759488614	50.06	50.7585	49.0012	120	49.48154843	SP
156	-0.6696	-1.33759488614	50.06	50.7585	49.0012	120	49.48154843	SP
260	-0.6696	-1.33759488614	50.06	50.7585	49.0012	120	49.48154843	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
1782513000	49.3904	0.09	0.17	49.34	49.41	49.34	717
1782426600	49.3049	0.03	0.06	49.31	49.32	49.3049	237
1782340200	49.2751	0.15	0.31	49.21	49.31	49.21	205
1782253800	49.1205	0.06	0.13	49.11	49.1205	49.11	143
1782167400	49.0568	-0.11	-0.23	49.07	49.07	49.0568	4
1781821800	49.1691	0.12	0.24	49.15	49.1691	49.15	3
1781735400	49.0495	-0.26	-0.52	49.27	49.27	49.0495	3
1781649000	49.3056	0.06	0.11	49.3056	49.3056	49.3056	3
1781562600	49.2501	0.06	0.11	49.26	49.26	49.2501	3
1781303400	49.194	-0.07	-0.13	49.18	49.21	49.18	131
1781217000	49.2601	0.2	0.40	49.06	49.2601	49.06	3
1781130600	49.0644	-0.01	-0.02	49.08	49.08	49.0644	4
1781044200	49.075	0.07	0.14	49.03	49.075	49.03	3
1780957800	49.0066	0.01	0.01	49.05	49.05	49.0066	37
1780698600	49.0012	-0.2	-0.40	49.02	49.02	49.0012	3
1780612200	49.2	0.05	0.10	49.21	49.21	49.2	3
1780525800	49.1514	-0.07	-0.13	49.11	49.1514	49.11	4
1780439400	49.2173	-0.05	-0.11	49.23	49.23	49.2173	3
1780353000	49.2704	-0.21	-0.42	49.17	49.2704	49.17	3
1780093800	49.4761	0.04	0.08	49.46	49.48	49.46	4084
1780007400	49.4351	0.06	0.13	49.36	49.46	49.36	2058
1779921000	49.3731	-0.01	-0.03	49.36	49.3731	49.36	3
1779834600	49.3872	0.13	0.26	49.34	49.3872	49.34	39
1779489000	49.2601	0.01	0.01	49.27	49.27	49.23	1224
1779402600	49.2546	-0.02	-0.03	49.17	49.2546	49.17	7
1779316200	49.2704	0.19	0.39	49.06	49.4	49.06	3112
1779229800	49.079	-0.12	-0.25	49.079	49.079	49.079	5
1779143400	49.2019	0.03	0.07	49.2019	49.2019	49.2019	0
1778884200	49.1684	-0.21	-0.43	49.1684	49.1684	49.1684	0
1778797800	49.3814	-0.04	-0.09	49.3814	49.3814	49.3814	0
1778711400	49.4255	0.01	0.01	49.4255	49.4255	49.4255	0
1778625000	49.4185	-0.1	-0.20	49.4185	49.4185	49.4185	0
1778538600	49.5151	-0.12	-0.24	49.5151	49.5151	49.5151	0
1778279400	49.6341	0.08	0.17	49.64	49.64	49.6341	2
1778193000	49.5523	-0.1	-0.20	49.69	49.69	49.5523	1
1778106600	49.6508	0.16	0.32	49.6508	49.6508	49.6508	1
1778020200	49.4916	0.02	0.05	49.53	49.53	49.4916	102
1777933800	49.4686	-0.11	-0.21	49.4686	49.4686	49.4686	10
1777674600	49.5741	-0.13	-0.27	49.5741	49.5741	49.5741	3
1777588200	49.7086	0.07	0.15	49.7086	49.7086	49.7086	0
1777501800	49.6346	-0.17	-0.34	49.6346	49.6346	49.6346	1
1777415400	49.8033	-0.08	-0.15	49.82	49.82	49.8033	11
1777329000	49.8803	-0.04	-0.07	49.8803	49.8803	49.8803	1
1777069800	49.9168	0.09	0.18	49.9	49.9168	49.9	48
1776983400	49.8287	-0.05	-0.09	49.8287	49.8287	49.8287	0
1776897000	49.8753	0.01	0.03	49.8753	49.8753	49.8753	0
1776810600	49.8621	-0.15	-0.30	49.8621	49.8621	49.8621	0
1776724200	50.0133	-0.03	-0.06	50.0133	50.0133	50.0133	0
1776465000	50.0444	0.17	0.33	50.0444	50.0444	50.0444	0
1776378600	49.8779	-0.03	-0.05	49.95	49.95	49.8779	3
1776292200	49.9046	-0.04	-0.09	49.9046	49.9046	49.9046	0
1776205800	49.9488	0.1	0.19	49.9488	49.9488	49.9488	0
1776119400	49.8537	0.07	0.15	49.8537	49.8537	49.8537	1
1775860200	49.7793	-0.05	-0.10	49.7793	49.7793	49.7793	0
1775773800	49.83	0	0.01	49.78	49.83	49.78	1
1775687400	49.8253	0.09	0.18	49.8253	49.8253	49.8253	0
1775601000	49.7363	0.08	0.16	49.65	49.7363	49.65	20
1775514600	49.6565	-0.08	-0.16	49.6565	49.6565	49.6565	1
1775169000	49.7359	0.06	0.12	49.7359	49.7359	49.7359	1
1775082600	49.6771	-0.22	-0.45	49.6771	49.6771	49.6771	0
1774996200	49.9015	0.11	0.22	49.9015	49.9015	49.9015	0
1774909800	49.7919	0.19	0.37	49.7919	49.7919	49.7919	10
1774650600	49.6064	0.11	0.23	49.6064	49.6064	49.6064	0