Invesco BulletShares 2029 High Yield Corporate Bond ETF【BSJT】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	0.0754	0.357345971564	21.1	21.18	21.085	271035	21.13802599	SP
4	-0.0046	-0.0217186024551	21.18	21.33	21.05	147981	21.15941764	SP
12	0.0254	0.120094562648	21.15	21.39	20.985	160548	21.19197897	SP
26	-0.4446	-2.05642923219	21.62	21.67	20.715	150315	21.2841127	SP
52	-0.3546	-1.64700418021	21.53	21.7495	20.715	128489	21.37888863	SP
156	1.0954	5.45517928287	20.08	22.25	19.27	73925	21.35468439	SP
260	-3.8846	-15.5011971269	25.06	25.08	19.08	48110	21.34721726	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	21.1754	0.03	0.12	21.18	21.19	21.12	151756
1783031700	21.15	0.02	0.12	21.12	21.17	21.12	163759
1782945300	21.125	-0.01	-0.02	21.1	21.13	21.095	143232
1782858900	21.13	-0.01	-0.05	21.14	21.14	21.115	162921
1782772500	21.14	0.05	0.26	21.1	21.145	21.085	614227
1782513300	21.085	-0.05	-0.21	21.15	21.15	21.08	92284
1782426900	21.13	0.02	0.09	21.14	21.14	21.1	213079
1782340500	21.11	-0.01	-0.05	21.13	21.14	21.1	108101
1782254100	21.12	-0.01	-0.02	21.05	21.14	21.05	149886
1782167700	21.125	-0.15	-0.71	21.19	21.19	21.11	106412
1781822100	21.275	0.07	0.32	21.21	21.28	21.21	55667
1781735700	21.2077	-0.06	-0.29	21.31	21.32	21.1931	188678
1781649300	21.27	-0.01	-0.02	21.29	21.29	21.26	104354
1781562900	21.275	0.04	0.19	21.32	21.33	21.27	83591
1781303700	21.235	-0.02	-0.07	21.24	21.255	21.205	61349
1781217300	21.25	0.09	0.45	21.17	21.25	21.16	110353
1781130900	21.155	-0.02	-0.09	21.17	21.18	21.14	77155
1781044500	21.175	0.04	0.17	21.15	21.2	21.15	132621
1780958100	21.14	-0.01	-0.03	21.18	21.19	21.14	95989
1780698900	21.1454	-0.07	-0.33	21.21	21.21	21.1301	132811
1780612500	21.215	0.02	0.12	21.2	21.2299	21.2	96508
1780526100	21.19	-0.03	-0.14	21.21	21.21	21.175	131582
1780439700	21.22	0	0.00	21.22	21.23	21.211374	245234
1780353300	21.22	0.01	0.05	21.24	21.27	21.175	97747
1780094100	21.21	0.03	0.14	21.14	21.23	21.14	122629
1780007700	21.18	0.01	0.05	21.16	21.21	21.16	108606
1779921300	21.17	0	0.00	21.21	21.31	21.15	722022
1779834900	21.17	0.05	0.24	21.16	21.18	21.14	103912
1779489300	21.12	-0.03	-0.14	21.16	21.18	21.095	416722
1779402900	21.15	0.02	0.09	21.09	21.1561	21.07	641251
1779316500	21.13	0.11	0.55	21.04	21.13	21.035	92004
1779230100	21.0153	-0.03	-0.14	21.01	21.035	20.985	116280
1779143700	21.045	-0.12	-0.57	21.08	21.08	21.01	107375
1778884500	21.165	-0.08	-0.38	21.2	21.2	21.16	48120
1778798100	21.245	-0.01	-0.02	21.26	21.27	21.23	603692
1778711700	21.25	0.02	0.12	21.24	21.25	21.2	62176
1778625300	21.2255	-0.04	-0.19	21.21	21.24	21.21	59593
1778538900	21.265	-0.02	-0.12	21.29	21.3	21.26	92781
1778279700	21.2897	0.04	0.21	21.23	21.3	21.23	65769
1778193300	21.245	-0.06	-0.28	21.35	21.35	21.24	625263
1778106900	21.305	0.07	0.33	21.3	21.31	21.26	101421
1778020500	21.235	0.03	0.14	21.22	21.25	21.2106	99785
1777934100	21.205	-0.06	-0.26	21.24	21.24	21.18	53355
1777674900	21.26	0.02	0.09	21.3	21.3	21.255	92575
1777588500	21.24	0.08	0.40	21.17	21.24	21.165	98238
1777502100	21.1562	-0.06	-0.28	21.24	21.24	21.14	75084
1777415700	21.215	-0.05	-0.21	21.15	21.22	21.15	65109
1777329300	21.26	0.02	0.09	21.24	21.26	21.22	84178
1777070100	21.24	0.04	0.19	21.23	21.24	21.19	119070
1776983700	21.2	-0.05	-0.21	21.28	21.28	21.17	115694
1776897300	21.245	0.05	0.23	21.24	21.25	21.225	69774
1776810900	21.1953	-0.04	-0.19	21.24	21.2444	21.185	104624
1776724500	21.235	-0.14	-0.65	21.22	21.2501	21.21	114064
1776465300	21.375	0.09	0.42	21.37	21.39	21.3336	68840
1776378900	21.2851	-0.03	-0.14	21.28	21.3	21.275	122008
1776292500	21.315	-0.01	-0.05	21.3003	21.32	21.28	169377
1776206100	21.325	0.08	0.37	21.3	21.3456	21.29	115618
1776119700	21.2457	0.04	0.19	21.15	21.26	21.15	122721
1775860500	21.205	-0.09	-0.42	21.28	21.285	21.2	64845
1775774100	21.295	0.04	0.19	21.26	21.32	21.231	90128
1775687700	21.255	0.1	0.47	21.32	21.32	21.2401	62647
1775601300	21.155	-0.01	-0.02	21.1	21.16	21.09	131522