Invesco BulletShares 2034 Corporate Bond ETF【BSCY】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	0.115	0.557981562348	20.61	20.77	20.6	149671	20.70539922	SP
4	0.265	1.29521016618	20.46	20.77	20.43	115454	20.67054765	SP
12	0.145	0.704567541302	20.58	21.0099	20.349	140741	20.65330386	SP
26	-0.385	-1.82378019896	21.11	21.2399	20.349	147278	20.84829206	SP
52	0.185	0.900681596884	20.54	21.29	20.349	124804	20.90751789	SP
156	0.435	2.14391325776	20.29	21.36	19.7099	92380	20.76417637	SP
260	0.435	2.14391325776	20.29	21.36	19.7099	92380	20.76417637	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
1781735700	20.655	-0.1	-0.46	20.74	20.77	20.65	120034
1781649300	20.75	0.04	0.17	20.72	20.76	20.72	61550
1781562900	20.715	0.02	0.10	20.76	20.76	20.71	72578
1781303700	20.695	-0.03	-0.14	20.69	20.71	20.65	235963
1781217300	20.725	0.14	0.68	20.61	20.75	20.6	258228
1781130900	20.585	-0.03	-0.15	20.61	20.62635	20.565	47552
1781044500	20.615	0.05	0.24	20.59	20.6201	20.56	67452
1780958100	20.565	-0.01	-0.05	20.61	20.62	20.56	74070
1780698900	20.575	-0.12	-0.58	20.62	20.625	20.5709	73306
1780612500	20.695	0.03	0.15	20.71	20.72	20.69	66686
1780526100	20.665	-0.06	-0.27	20.66	20.675	20.6401	73471
1780439700	20.72	0.01	0.07	20.74	20.74	20.71	230990
1780353300	20.7055	-0.03	-0.14	20.66	20.72	20.63	76578
1780094100	20.735	0.02	0.07	20.71	20.76	20.705	195490
1780007700	20.72	0.06	0.31	20.67	20.73	20.645	86669
1779921300	20.655	0.02	0.10	20.65	20.6701	20.63	107664
1779834900	20.635	0.07	0.34	20.66	20.66	20.6136	75305
1779489300	20.565	0.03	0.15	20.59	20.595	20.52	176725
1779402900	20.535	0.01	0.05	20.46	20.55	20.43	93318
1779316500	20.525	0.14	0.69	20.38	20.53	20.38	285112
1779230100	20.385	-0.09	-0.44	20.38	20.415	20.349	121303
1779143700	20.475	-0.11	-0.53	20.52	20.53	20.44	86353
1778884500	20.585	-0.13	-0.63	20.6	20.6008	20.58	52917
1778798100	20.715	-0.03	-0.12	20.76	20.7699	20.71	89382
1778711700	20.74	0.01	0.07	20.71	20.74	20.68	101790
1778625300	20.725	-0.05	-0.24	20.73	20.73	20.7	116871
1778538900	20.775	-0.04	-0.21	20.8	20.81	20.77	64089
1778279700	20.8191	0.07	0.36	20.83	20.83	20.8099	54598
1778193300	20.745	-0.09	-0.41	20.86	20.86	20.74	278965
1778106900	20.83	0.1	0.51	20.8	20.83	20.8	144793
1778020500	20.725	0.04	0.19	20.72	20.76	20.71	96140
1777934100	20.685	-0.07	-0.31	20.71	20.71	20.6212	121414
1777674900	20.75	0.03	0.14	20.73	20.79	20.715	93446
1777588500	20.72	0.04	0.22	20.7	20.745	20.69	183215
1777502100	20.675	-0.09	-0.44	20.74	20.74	20.66	191488
1777415700	20.7654	-0.01	-0.07	20.74	20.78	20.715	100746
1777329300	20.78	-0.05	-0.22	20.81	20.82	20.755	104123
1777070100	20.825	0.01	0.06	20.8	20.84	20.77	75270
1776983700	20.8124	-0.04	-0.20	20.86	20.87	20.77	70002
1776897300	20.855	0.03	0.14	20.88	20.885	20.85	83625
1776810900	20.825	-0.07	-0.31	20.87	20.88	20.815	318701
1776724500	20.89	-0.08	-0.36	20.9	20.9	20.85	66212
1776465300	20.9653	0.1	0.48	20.99	21.0099	20.96	67984
1776378900	20.865	-0.07	-0.33	20.95	20.95	20.86	60378
1776292500	20.935	-0.02	-0.07	20.92	20.94	20.905	32849
1776206100	20.95	0.06	0.31	20.9	20.9599	20.895	87603
1776119700	20.8852	0.06	0.29	20.8	20.9	20.8	106184
1775860500	20.825	-0.04	-0.19	20.86	20.87	20.815	49101
1775774100	20.865	0.02	0.10	20.83	20.9	20.8	78660
1775687700	20.845	0.05	0.26	20.895	20.9	20.8199	87302
1775601300	20.79	0.04	0.19	20.74	20.79	20.645	81622
1775514900	20.75	-0.03	-0.15	20.73	20.785	20.725	104956
1775169300	20.7813	0.07	0.32	20.67	20.79	20.67	75256
1775082900	20.715	0.02	0.08	20.68	20.7475	20.68	103123
1774996500	20.6981	0.13	0.65	20.66	20.715	20.625	80872
1774910100	20.565	0.11	0.53	20.59	20.6166	20.56	70282
1774650900	20.4563	-0.04	-0.21	20.425	20.5	20.41	1800169
1774564500	20.5	-0.16	-0.78	20.58	20.6158	20.491	178342
1774478100	20.6605	0.07	0.32	20.68	20.705	20.65	61398
1774391700	20.595	-0.04	-0.19	20.54	20.625	20.53	752115
1774305300	20.635	0.04	0.17	20.55	20.685	20.55	100528
1774046100	20.6	-0.22	-1.06	20.74	20.745	20.59	70615
1773959700	20.82	0.07	0.31	20.685	20.83	20.685	72129
1773873300	20.755	-0.11	-0.53	20.83	20.85	20.75	113130