FM 3 Year Investment Grade Corporate Bond ETF【ZTRE】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	-0.09	-0.177795337811	50.62	50.64	50.49	1009	50.53507531	SP
4	-0.22	-0.433497536946	50.75	50.7995	50.49	1843	50.64464853	SP
12	-0.49	-0.960407683261	51.02	51.038	50.46	2769	50.70572183	SP
26	-0.76	-1.4817703256	51.29	51.4858	50.46	2936	50.96657737	SP
52	-0.27	-0.531496062992	50.8	51.4858	50.46	12170	51.0213856	SP
156	0.25	0.497215592681	50.28	51.4858	50	8730	50.98516621	SP
260	0.25	0.497215592681	50.28	51.4858	50	8730	50.98516621	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
1783722900	50.53	-0.01	-0.02	50.55	50.55	50.53	57
1783636500	50.54	0.04	0.08	50.52	50.56	50.52	3245
1783550100	50.5	0.01	0.02	50.5	50.5	50.5	127
1783463700	50.49	-0.15	-0.30	50.54	50.55	50.49	1206
1783377300	50.64	0.02	0.04	50.62	50.64	50.605	411
1783031700	50.62	0.1	0.20	50.62	50.62	50.6188	411
1782945300	50.52	-0.02	-0.03	50.52	50.55	50.52	1281
1782858900	50.535	-0.03	-0.05	50.57	50.57	50.53	679
1782772500	50.56	-0.21	-0.41	50.57	50.57	50.555	749
1782513300	50.7706	0.04	0.07	50.76	50.7995	50.76	3891
1782426900	50.735	0.05	0.11	50.735	50.735	50.73	7718
1782340500	50.68	0.05	0.10	50.68	50.68	50.68	96
1782254100	50.63	0.03	0.06	50.6595	50.6595	50.63	411
1782167700	50.6	-0.02	-0.04	50.6	50.6	50.6	530
1781822100	50.6188	0.05	0.11	50.65	50.66	50.61	9467
1781735700	50.565	-0.17	-0.34	50.71	50.75	50.56	1825
1781649300	50.7392	0.01	0.03	50.75	50.75	50.7392	266
1781562900	50.725	0.03	0.06	50.75	50.75	50.725	801
1781303700	50.695	-0.01	-0.02	50.68	50.72	50.68	3567
1781217300	50.705	0.14	0.27	50.59	50.705	50.57	1354
1781130900	50.5695	0.01	0.02	50.5695	50.5695	50.5695	173
1781044500	50.56	0.07	0.14	50.555	50.5699	50.555	645
1780958100	50.49	-0.01	-0.02	50.49	50.49	50.49	18
1780698900	50.5	-0.1	-0.19	50.55	50.55	50.46	1958
1780612500	50.595	-0.01	-0.01	50.61	50.62	50.595	1311
1780526100	50.6	-0.05	-0.10	50.58	50.6	50.57	2177
1780439700	50.65	0	0.00	50.68	50.68	50.65	205
1780353300	50.65	-0.03	-0.06	50.591	50.65	50.58	3382
1780094100	50.6819	0.06	0.11	50.67	50.71	50.67	2125
1780007700	50.625	-0.15	-0.30	50.59	50.64	50.59	1772
1779921300	50.775	0.08	0.17	50.765	50.775	50.765	791
1779834900	50.6902	0.03	0.07	50.7	50.73	50.6899	1247
1779489300	50.6563	-0.03	-0.06	50.72	50.72	50.64	1488
1779402900	50.685	0.05	0.11	50.59	50.685	50.59	531
1779316500	50.63	0.15	0.29	50.53	50.65	50.53	513
1779230100	50.485	-0.08	-0.16	50.46	50.485	50.46	483
1779143700	50.565	-0.03	-0.05	50.6178	50.6178	50.565	839
1778884500	50.59	-0.11	-0.22	50.59	50.61	50.58	5886
1778798100	50.7013	0.02	0.04	50.72	50.72	50.66	41022
1778711700	50.68	-0.03	-0.06	50.67	50.68	50.67	572
1778625300	50.71	-0.06	-0.12	50.68	50.71	50.68	478
1778538900	50.77	-0.06	-0.11	50.795	50.81	50.77	579
1778279700	50.825	0.09	0.17	50.85	50.85	50.825	364
1778193300	50.74	-0.08	-0.16	50.85	50.85	50.74	172
1778106900	50.8188	0.11	0.21	50.82	50.835	50.81	1325
1778020500	50.71	0.04	0.08	50.71	50.7299	50.7	1534
1777934100	50.67	-0.09	-0.18	50.68	50.7	50.65	1831
1777674900	50.76	0.02	0.03	50.765	50.82	50.74	900
1777588500	50.745	0.09	0.17	50.71	50.76	50.71	1037
1777502100	50.659	-0.11	-0.22	50.73	50.73	50.659	22580
1777415700	50.77	-0.2	-0.39	50.76	50.77	50.755	554
1777329300	50.97	-0.05	-0.09	50.98	50.98	50.97	375
1777070100	51.015	0.06	0.13	50.99	51.015	50.99	115
1776983700	50.95	-0.04	-0.07	50.98	50.99	50.945	17409
1776897300	50.985	0.04	0.07	51	51	50.98	459
1776810900	50.9496	-0.08	-0.16	50.97	50.975	50.94	1876
1776724500	51.03	-0.02	-0.03	51.02	51.038	51.02	1003
1776465300	51.045	0.11	0.22	51.04	51.065	51.03	1077
1776378900	50.9341	-0.03	-0.05	50.99	50.99	50.93	2324
1776292500	50.9613	0.02	0.04	50.94	50.965	50.94	906
1776206100	50.94	0.04	0.09	50.95	50.96	50.94	4282
1776119700	50.895	0.05	0.09	50.87	50.8999	50.85	1604