iShares Nasdaq Premium Income Active ETF【BALQ】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	-2.265	-3.93981562011	57.49	59.18	55.129	2810	56.6408939	SP
4	-2.145	-3.73888792052	57.37	59.18	53.7	3101	56.24336594	SP
12	7.215	15.0281191418	48.01	59.18	47.825	2229	55.2549148	SP
26	5.335	10.6935257567	49.89	59.18	44.5199	3030	50.3537064	SP
52	5.055	10.0757424756	50.17	59.18	44.5199	2788	50.31106885	SP
156	5.055	10.0757424756	50.17	59.18	44.5199	2788	50.31106885	SP
260	5.055	10.0757424756	50.17	59.18	44.5199	2788	50.31106885	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
1783031700	55.225	-1.02	-1.81	56.76	56.76	54.86	1917
1782945300	56.244	-1.79	-3.09	59.18	59.18	56.244	2790
1782858900	58.0352	1.09	1.91	57.14	58.0352	57.14	2371
1782772500	56.9473	1.19	2.14	56.18	56.9473	56.055	3040
1782513300	55.7545	-0.46	-0.82	56	56	55.58	1377
1782426900	56.2141	0.51	0.92	57.49	57.49	55.9104	4474
1782340500	55.7036	-0.3	-0.54	56.59	56.59	55.61	1600
1782254100	56.0063	-1.8	-3.11	56.54	56.679	55.845	6693
1782167700	57.8025	-0.14	-0.25	58.21	58.289	57.755	2349
1781822100	57.9446	1.36	2.40	57.79	57.9446	57.5901	1862
1781735700	56.5882	-0.55	-0.97	57.54	57.54	56.57	2388
1781649300	57.1416	-0.94	-1.61	58	58.03	57.1416	2379
1781562900	58.0793	1.62	2.88	58.27	58.27	57.6	1894
1781303700	56.4547	0.37	0.66	56.2	56.55	56.2	2434
1781217300	56.085	1.73	3.18	54.84	56.085	54.84	202
1781130900	54.3573	-0.97	-1.75	54.79	55.42	54.33	5566
1781044500	55.3258	-0.62	-1.11	56.56	56.56	53.7	7248
1780958100	55.9472	1.06	1.93	55.98	56.189	55.84	6213
1780698900	54.89	-2.89	-5.01	56.89	56.89	54.89	1420
1780612500	57.7829	-0.26	-0.44	57.37	58	57.37	2614
1780526100	58.0403	-0.12	-0.21	58.36	58.36	58.03	767
1780439700	58.1614	0.24	0.42	57.82	58.2	57.82	1885
1780353300	57.92	-0.17	-0.29	57.73	57.92	57.55	1287
1780094100	58.0881	0.14	0.24	58.09	58.29	58.08	976
1780007700	57.947	0.43	0.75	57.65	58.009	57.41	1241
1779921300	57.5178	0.04	0.08	57.82	57.82	57.5178	746
1779834900	57.4736	0.93	1.64	57.27	57.4736	57.06	6044
1779489300	56.5461	0.23	0.40	56.71	56.8	56.5461	2793
1779402900	56.3209	0.21	0.38	55.99	56.4	55.8	5960
1779316500	56.1084	0.93	1.68	55.51	56.1084	55.51	1433
1779230100	55.1809	-0.41	-0.73	55.13	55.61	54.75	1191
1779143700	55.5861	-0.28	-0.50	56.13	56.13	55.28	2176
1778884500	55.865	-0.84	-1.49	55.81	56.13	50.23	446
1778798100	56.7076	0.49	0.88	56.335	56.74	56.335	365
1778711700	56.2154	0.68	1.23	55.85	56.34	55.57	1878
1778625300	55.5336	-0.39	-0.70	55.65	55.65	54.84	6574
1778538900	55.9237	0.22	0.40	55.7	56.069	55.69	591
1778279700	55.7	1.27	2.34	54.83	55.7	54.83	2161
1778193300	54.4274	-0.2	-0.37	54.77	54.82	54.41	1793
1778106900	54.629	1.19	2.22	53.93	54.629	53.93	802
1778020500	53.4437	0.78	1.49	53.13	53.47	53.13	274
1777934100	52.659	-0.07	-0.14	52.77	52.84	52.59	2125
1777674900	52.7309	0.05	0.09	52.4	52.86	52.4	1344
1777588500	52.6835	0.51	0.97	52.51	52.6835	52	1290
1777502100	52.1769	0.14	0.28	52.1	52.18	52	927
1777415700	52.0331	-0.5	-0.95	51.87	52.035	51.83	436
1777329300	52.5311	0.03	0.06	52.44	52.5311	52.31	1382
1777070100	52.4998	1.02	1.99	52.2	52.4998	52.19	1488
1776983700	51.4752	-0.4	-0.77	51.65	51.65	51.395	1140
1776897300	51.873	0.92	1.81	51.52	51.873	51.49	8130
1776810900	50.9509	-0.17	-0.33	51.25	51.35	50.9509	229
1776724500	51.1212	-0.33	-0.64	51.6	51.6	51.09	2166
1776465300	51.45	0.61	1.19	51.99	51.99	51.29	2589
1776378900	50.8441	0.21	0.42	50.87	50.89	50.5	2834
1776292500	50.6338	0.72	1.44	49.95	50.6338	49.95	572
1776206100	49.9129	0.77	1.56	49.46	49.9129	49.46	811
1776119700	49.1447	0.56	1.16	48.95	49.1447	48.95	72
1775860500	48.5805	0.16	0.32	48.72	48.765	48.5805	748
1775774100	48.4242	0.46	0.97	48.01	48.4242	47.825	697
1775687700	47.961	1.35	2.90	48.11	48.11	47.935	34969
1775601300	46.6071	0.02	0.04	46.34	46.6071	46	1319