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	-0.13	-0.62893081761	20.67	20.68	20.49	132478	20.61138046	SP
4	-0.15	-0.724987916868	20.69	20.77	20.49	118514	20.67370995	SP
12	-0.45	-2.14387803716	20.99	21.0099	20.349	119391	20.69101694	SP
26	-0.5	-2.37642585551	21.04	21.2399	20.349	148846	20.81455689	SP
52	-0.12	-0.580832526621	20.66	21.29	20.349	127745	20.90335865	SP
156	0.25	1.23213405619	20.29	21.36	19.7099	93056	20.76087536	SP
260	0.25	1.23213405619	20.29	21.36	19.7099	93056	20.76087536	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
1783722900	20.54	-0.02	-0.10	20.56	20.56	20.52	86248
1783636500	20.56	0.03	0.15	20.54	20.6	20.54	67284
1783550100	20.53	-0.04	-0.19	20.53	20.54	20.49	72749
1783463700	20.57	-0.11	-0.53	20.63	20.63	20.555	157962
1783377300	20.68	-0.01	-0.05	20.67	20.68	20.64	231916
1783031700	20.69	0.06	0.29	20.65	20.69	20.64	69749
1782945300	20.63	-0.04	-0.17	20.62	20.66	20.6	125217
1782858900	20.665	-0.09	-0.43	20.71	20.75	20.66	99613
1782772500	20.7548	0.03	0.14	20.74	20.755	20.73	396916
1782513300	20.725	0.02	0.07	20.68	20.74	20.68	73597
1782426900	20.71	0.03	0.12	20.71	20.725	20.69	87843
1782340500	20.685	0.09	0.44	20.67	20.7	20.67	55021
1782254100	20.595	0.02	0.10	20.58	20.6269	20.58	68303
1782167700	20.575	-0.14	-0.68	20.56	20.58	20.55	87749
1781822100	20.715	0.06	0.29	20.76	20.76	20.705	49202
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