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	-0.02	-0.0395413206801	50.58	50.62	50.46	1222	50.56232853	SP
4	-0.11	-0.217090980857	50.67	50.775	50.46	3524	50.66899537	SP
12	-0.27	-0.531182372615	50.83	51.065	50.46	2938	50.73725907	SP
26	-0.52	-1.01801096319	51.08	51.4858	50.46	3210	51.05152513	SP
52	-0.17	-0.3351074315	50.73	51.4858	50.46	12411	51.02268903	SP
156	0.28	0.556881463803	50.28	51.4858	50	9124	50.98897275	SP
260	0.28	0.556881463803	50.28	51.4858	50	9124	50.98897275	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
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
1775860500	50.85	-0.05	-0.10	50.89	50.89	50.85	215
1775774100	50.9	0.05	0.09	50.86	50.93	50.86	3037
1775687700	50.8539	0.06	0.12	50.93	50.93	50.82	4091
1775601300	50.7941	0.07	0.14	50.7	50.7941	50.68	2436
1775514900	50.725	-0.05	-0.09	50.7	50.725	50.7	418
1775169300	50.77	0.05	0.11	50.7048	50.77	50.695	3002
1775082900	50.715	0	0.01	50.69	50.77	50.69	8224
1774996500	50.7122	0.17	0.34	50.67	50.7122	50.67	2115
1774910100	50.54	-0.1	-0.19	50.58	50.58	50.54	326
1774650900	50.635	0.07	0.15	50.63	50.635	50.61	12492
1774564500	50.56	-0.17	-0.34	50.685	50.685	50.56	230
1774478100	50.73	0.06	0.12	50.73	50.75	50.73	315
1774391700	50.6684	-0.09	-0.19	50.66	50.72	50.66	592
1774305300	50.7625	0.15	0.29	50.73	50.8	50.69	605
1774046100	50.615	-0.16	-0.32	50.68	50.68	50.6	620
1773959700	50.775	0.02	0.03	50.61	50.78	50.61	1298
1773873300	50.76	-0.13	-0.25	50.83	50.855	50.76	644
1773786900	50.885	0.06	0.13	50.855	50.9	50.855	563
1773700500	50.82	0.09	0.18	50.84	50.84	50.82	145
1773441300	50.73	-0.03	-0.07	50.81	50.81	50.73	1644
1773354900	50.7632	-0.22	-0.43	50.83	50.83	50.7632	142
1773268500	50.98	-0.12	-0.23	51.04	51.04	50.95	7266
1773182100	51.1	-0.04	-0.08	51.12	51.15	51.08	2566