FM 10 Year Investment Grade Corporate Bond ETF【ZTEN】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	0.2862	0.570005974905	50.21	50.5617	50.0752	1212	50.39869031	SP
4	0.3862	0.77070445021	50.11	50.609	49.71	2544	50.2905552	SP
12	-0.0038	-0.00752475247524	50.5	51.26	49.71	2694	50.52520062	SP
26	-0.7808	-1.52270998693	51.277	51.96	49.71	2891	50.99816498	SP
52	0.5062	1.0126025205	49.99	52.145	49.71	6250	50.79176079	SP
156	0.8986	1.81178121522	49.5976	52.145	48.02	5526	50.50301546	SP
260	0.8986	1.81178121522	49.5976	52.145	48.02	5526	50.50301546	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
1781303700	50.4962	-0.07	-0.13	50.47	50.51	50.37	3804
1781217300	50.5617	0.41	0.82	50.23	50.5617	50.23	3571
1781130900	50.1502	-0.08	-0.16	50.21	50.23	50.1502	1485
1781044500	50.23	0.15	0.31	50.18	50.26	50.17	664
1780958100	50.0752	-0.05	-0.10	50.22	50.23	50.0752	160
1780698900	50.1231	-0.3	-0.59	50.21	50.21	50.1231	179
1780612500	50.4211	0.08	0.16	50.43	50.46	50.4211	281
1780526100	50.34	-0.14	-0.28	50.33	50.4	50.3	3633
1780439700	50.482	0.01	0.02	50.54	50.54	50.482	118
1780353300	50.4709	-0.04	-0.07	50.32	50.48	50.305	5063
1780094100	50.506	0.05	0.09	50.51	50.609	50.506	5835
1780007700	50.4596	-0.09	-0.18	50.34	50.4596	50.34	1693
1779921300	50.55	0.08	0.17	50.53	50.56	50.53	335
1779834900	50.4662	0.19	0.39	50.52	50.52	50.4407	1008
1779489300	50.2726	0.05	0.09	50.32	50.32	50.15	1917
1779402900	50.2267	0.1	0.20	49.98	50.2267	49.9401	8905
1779316500	50.128	0.37	0.75	49.74	50.128	49.74	3113
1779230100	49.757	-0.27	-0.54	49.78	49.83	49.71	1407
1779143700	50.0293	-0.09	-0.17	50.14	50.14	49.96	2118
1778884500	50.115	-0.33	-0.65	50.11	50.17	50.05	6843
1778798100	50.4435	-0.03	-0.05	50.47	50.47	50.41	261
1778711700	50.4697	0.01	0.02	50.44	50.4697	50.36	522
1778625300	50.4599	-0.16	-0.32	50.46	50.48	50.45	790
1778538900	50.62	-0.13	-0.25	50.69	50.69	50.62	1051
1778279700	50.745	0.2	0.39	50.75	50.75	50.745	31
1778193300	50.55	-0.2	-0.39	50.83	50.83	50.55	1152
1778106900	50.7481	0.26	0.51	50.74	50.75	50.7	6051
1778020500	50.4895	0.14	0.27	50.43	50.56	50.43	1768
1777934100	50.3512	-0.19	-0.37	50.44	50.44	50.3006	1140
1777674900	50.5406	0.12	0.24	50.67	50.67	50.5406	134
1777588500	50.4189	0.08	0.16	50.42	50.51	50.39	1261
1777502100	50.3376	-0.26	-0.52	50.44	50.44	50.3376	3512
1777415700	50.6	-0.24	-0.46	50.53	50.6	50.53	1451
1777329300	50.835	-0.14	-0.28	50.91	50.91	50.825	260
1777070100	50.9764	0.03	0.05	50.94	51.02	50.94	1733
1776983700	50.9502	-0.12	-0.24	51.07	51.07	50.83	644
1776897300	51.075	0.12	0.24	51.14	51.14	51.075	425
1776810900	50.9539	-0.21	-0.41	51.08	51.08	50.9539	1042
1776724500	51.1646	-0.01	-0.01	51.17	51.17	51.13	2792
1776465300	51.17	0.27	0.53	51.19	51.26	51.16	2992
1776378900	50.8979	-0.22	-0.43	51.1	51.1	50.88	2749
1776292500	51.1182	0.03	0.07	51.06	51.125	51.06	9565
1776206100	51.0849	0.12	0.24	51.03	51.0849	51.0202	3779
1776119700	50.9606	0.21	0.41	50.73	50.97	50.73	932
1775860500	50.7533	-0.15	-0.29	50.89	50.89	50.7533	1047
1775774100	50.9025	0.05	0.10	50.82	50.97	50.82	9012
1775687700	50.8498	0.19	0.37	51.01	51.01	50.8	3122
1775601300	50.6606	0.11	0.22	50.55	50.6606	50.44	1355
1775514900	50.55	-0.13	-0.26	50.66	50.68	50.55	1015
1775169300	50.6803	0.21	0.43	50.5	50.7	50.5	4462
1775082900	50.4657	0.02	0.04	50.4	50.5799	50.4	3862
1774996500	50.4462	0.34	0.69	50.34	50.4462	50.31	2155
1774910100	50.1013	0.1	0.19	50.125	50.2	50.1013	6227
1774650900	50.0056	-0.09	-0.18	49.89	50.09	49.89	3514
1774564500	50.0965	-0.46	-0.90	50.32	50.37	50.0965	6425
1774478100	50.5518	0.2	0.41	50.61	50.6234	50.55	8269
1774391700	50.3478	-0.14	-0.28	50.25	50.38	50.25	2672
1774305300	50.4871	0.39	0.77	50.26	50.53	50.26	5666
1774046100	50.1006	-0.61	-1.19	50.5	50.5	50.1006	3085
1773959700	50.7058	0.08	0.16	50.61	50.7058	50.56	1075
1773873300	50.625	-0.21	-0.42	50.77	50.77	50.625	1113
1773786900	50.8392	0.24	0.47	50.79	50.88	50.79	2794
1773700500	50.6	0.31	0.62	50.61	50.65	50.57	1727