Shares Broad USD Investment Grade Corporate Bond ETF【USIG】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	0.24	0.470680525593	50.99	51.34	50.9201	1596881	51.20100381	SP
4	0.48	0.945812807882	50.75	51.4699	50.685	1716804	51.11023909	SP
12	0.29	0.569297212407	50.94	51.727	50.48	1954463	51.14284682	SP
26	-0.77	-1.48076923077	52	52.4597	50.48	2544233	51.5274782	SP
52	0.36	0.707686259092	50.87	52.7199	50.48	1979582	51.65345936	SP
156	1.21	2.41903238705	50.02	52.935	46.7	1427786	50.92340252	SP
260	-9.19	-15.2101952996	60.42	61.51	46.475	1324700	51.91338196	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
1781822100	51.23	0.13	0.25	51.36	51.36	51.215	1354327
1781735700	51.1	-0.18	-0.35	51.25	51.33	51.09	1519311
1781649300	51.28	0.07	0.14	51.27	51.3399	51.24	1354291
1781562900	51.21	0.01	0.02	51.33	51.34	51.205	1382392
1781303700	51.2	-0.02	-0.04	51.16	51.225	51.07	1839473
1781217300	51.22	0.32	0.63	50.99	51.26	50.9201	1888936
1781130900	50.9	-0.07	-0.14	50.98	51.02	50.865	1603178
1781044500	50.97	0.13	0.26	50.92	50.99	50.85	4712591
1780958100	50.84	-0.04	-0.08	50.97	50.995	50.83	1081271
1780698900	50.88	-0.26	-0.51	50.97	50.99	50.87	1385140
1780612500	51.14	0.09	0.18	51.16	51.19	51.1202	964285
1780526100	51.05	-0.12	-0.23	51.02	51.075	51	1457476
1780439700	51.17	0.01	0.02	51.22	51.23	51.1499	1246128
1780353300	51.16	-0.23	-0.45	51.01	51.175	50.985	1470995
1780094100	51.39	0.05	0.10	51.4	51.4699	51.36	2127216
1780007700	51.34	0.11	0.21	51.21	51.395	51.2	2187875
1779921300	51.23	0.07	0.14	51.21	51.265	51.1802	1527774
1779834900	51.16	0.16	0.31	51.2	51.23	51.11	1138039
1779489300	51	0.06	0.12	51.05	51.065	50.9037	1564536
1779402900	50.94	0.08	0.16	50.75	50.945	50.685	2168363
1779316500	50.86	0.3	0.59	50.59	50.9	50.5721	3798374
1779230100	50.56	-0.18	-0.35	50.59	50.65	50.48	3291371
1779143700	50.74	-0.08	-0.16	50.85	50.905	50.695	2448891
1778884500	50.82	-0.25	-0.49	50.78	50.85	50.76	2161061
1778798100	51.07	-0.02	-0.04	51.17	51.22	51.06	1390993
1778711700	51.09	0.02	0.04	51.02	51.1	50.985	1159120
1778625300	51.07	-0.14	-0.27	51.11	51.11	51.04	1626126
1778538900	51.21	-0.11	-0.21	51.27	51.3	51.2	3100675
1778279700	51.32	0.16	0.31	51.32	51.355	51.29	869952
1778193300	51.16	-0.15	-0.29	51.39	51.39	51.13	1784529
1778106900	51.31	0.2	0.39	51.32	51.35	51.27	1229816
1778020500	51.11	0.14	0.27	51.06	51.1582	51.05	1568006
1777934100	50.97	-0.13	-0.25	51.02	51.05	50.85	1759506
1777674900	51.1	-0.15	-0.29	51.08	51.245	51.055	1265267
1777588500	51.25	0.07	0.14	51.25	51.3189	51.195	2520843
1777502100	51.18	-0.23	-0.45	51.31	51.31	51.12	1048353
1777415700	51.41	0.03	0.06	51.3	51.41	51.275	1066511
1777329300	51.38	-0.12	-0.23	51.46	51.495	51.3648	1410553
1777070100	51.5	0.05	0.10	51.43	51.55	51.39	1450449
1776983700	51.45	-0.11	-0.21	51.55	51.6	51.35	1260745
1776897300	51.56	0.1	0.19	51.59	51.66	51.54	815993
1776810900	51.46	-0.19	-0.37	51.59	51.64	51.46	854901
1776724500	51.65	0	0.00	51.63	51.665	51.56	1203289
1776465300	51.65	0.24	0.47	51.65	51.727	51.6041	1321501
1776378900	51.41	-0.16	-0.31	51.59	51.6098	51.398	950355
1776292500	51.57	-0.02	-0.04	51.56	51.5862	51.5199	1412031
1776206100	51.59	0.13	0.25	51.52	51.63	51.47	4089631
1776119700	51.46	0.15	0.29	51.29	51.4763	51.265	4411417
1775860500	51.31	-0.09	-0.18	51.4	51.425	51.28	1415958
1775774100	51.4	0.02	0.04	51.35	51.51	51.27	1307074
1775687700	51.38	0.14	0.27	51.565	51.58	51.3	1729489
1775601300	51.24	0.11	0.22	51.14	51.25	50.925	1936575
1775514900	51.13	-0.08	-0.16	51.16	51.27	51.125	1955675
1775169300	51.21	0.15	0.29	50.98	51.28	50.9642	2278389
1775082900	51.06	-0.17	-0.33	51	51.16	51	3665426
1774996500	51.23	0.26	0.51	51.12	51.29	51.0899	5017060
1774910100	50.97	0.26	0.51	51	51.08	50.93	3073725
1774650900	50.71	-0.09	-0.18	50.66	50.805	50.615	4979374
1774564500	50.8	-0.31	-0.61	50.94	51.055	50.78	2110586
1774478100	51.11	0.13	0.26	51.22	51.22	51.1	3338333
1774391700	50.98	-0.1	-0.20	50.85	51.085	50.85	4533943
1774305300	51.08	0.28	0.55	50.9	51.191	50.87	14333482