BMO Corporate Discount Bond ETF【ZCDB】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783719600	31.46	-0.02	-0.06	31.5	31.5	31.46	500
1783633200	31.48	0.07	0.22	31.44	31.48	31.44	2220
1783546800	31.41	-0.08	-0.25	31.41	31.41	31.41	0
1783460400	31.49	-0.08	-0.25	31.54	31.55	31.49	3800
1783374000	31.57	0.02	0.06	31.58	31.6	31.57	3598
1783114800	31.55	0.05	0.16	31.55	31.55	31.55	100
1783028400	31.5	-0.09	-0.28	31.45	31.52	31.45	1240
1782855600	31.59	0.03	0.10	31.53	31.59	31.52	2200
1782769200	31.56	-0.13	-0.41	31.55	31.56	31.55	910
1782510000	31.69	0.03	0.09	31.69	31.69	31.69	100
1782423600	31.66	-0.03	-0.09	31.66	31.66	31.66	100
1782337200	31.69	0.05	0.16	31.7	31.7	31.69	200
1782250800	31.64	0.06	0.19	31.57	31.64	31.57	810
1782164400	31.58	-0.04	-0.13	31.58	31.58	31.58	2
1781905200	31.62	-0.02	-0.06	31.62	31.62	31.62	0
1781818800	31.64	0.04	0.13	31.64	31.64	31.64	96
1781732400	31.6	-0.06	-0.19	31.55	31.63	31.55	1500
1781646000	31.66	0.01	0.03	31.67	31.67	31.65	250
1781559600	31.65	0.02	0.06	31.67	31.67	31.65	811
1781300400	31.63	0.02	0.06	31.63	31.63	31.63	0
1781214000	31.61	0.07	0.22	31.55	31.61	31.55	700
1781127600	31.54	0.01	0.03	31.5	31.54	31.5	200
1781041200	31.53	0.02	0.06	31.56	31.56	31.53	1400
1780954800	31.51	-0.01	-0.03	31.51	31.51	31.51	0
1780695600	31.52	-0.09	-0.28	31.5	31.56	31.5	1200
1780609200	31.61	0.01	0.03	31.62	31.62	31.61	502
1780522800	31.6	0.01	0.03	31.6	31.6	31.6	1000
1780436400	31.59	0.05	0.16	31.59	31.59	31.59	10
1780350000	31.54	-0.04	-0.13	31.5	31.58	31.5	1372
1780090800	31.58	0.06	0.19	31.61	31.61	31.58	400
1780004400	31.52	0	0.00	31.52	31.52	31.52	31
1779918000	31.52	0	0.00	31.52	31.52	31.52	100
1779831600	31.52	0.03	0.10	31.45	31.52	31.45	2934
1779745200	31.49	0.11	0.35	31.51	31.52	31.49	2400
1779486000	31.38	0	0.00	31.43	31.43	31.38	1200
1779399600	31.38	0	0.00	31.37	31.38	31.37	2778
1779313200	31.38	0.17	0.54	31.38	31.38	31.38	1000
1779226800	31.21	-0.03	-0.10	31.18	31.21	31.18	100
1778881200	31.24	-0.08	-0.26	31.25	31.25	31.24	3600
1778794800	31.32	0	0.00	31.37	31.38	31.32	1325
1778708400	31.32	0.04	0.13	31.32	31.32	31.32	0
1778622000	31.28	-0.08	-0.26	31.28	31.28	31.28	1
1778535600	31.36	-0.05	-0.16	31.33	31.36	31.33	102
1778276400	31.41	0.08	0.26	31.45	31.45	31.41	1300
1778190000	31.33	-0.03	-0.10	31.37	31.37	31.33	300
1778103600	31.36	0.1	0.32	31.38	31.39	31.36	1800
1778017200	31.26	0.03	0.10	31.26	31.26	31.26	34
1777930800	31.23	-0.1	-0.32	31.29	31.29	31.23	9376
1777671600	31.33	0.02	0.06	31.38	31.38	31.33	400
1777585200	31.31	0.07	0.22	31.3	31.31	31.3	300
1777498800	31.24	-0.13	-0.41	31.28	31.28	31.24	900
1777412400	31.37	-0.04	-0.13	31.4	31.41	31.32	2100
1777326000	31.41	-0.02	-0.06	31.44	31.44	31.41	1200
1777066800	31.43	0.04	0.13	31.46	31.46	31.43	1200
1776980400	31.39	-0.01	-0.03	31.39	31.39	31.39	3
1776894000	31.4	0.04	0.13	31.44	31.44	31.4	1300
1776807600	31.36	-0.09	-0.29	31.36	31.36	31.36	300
1776721200	31.45	0.02	0.06	31.45	31.45	31.45	29
1776462000	31.43	0.09	0.29	31.43	31.43	31.43	0
1776375600	31.34	-0.02	-0.06	31.34	31.34	31.34	77
1776289200	31.36	-0.03	-0.10	31.36	31.36	31.36	0
1776202800	31.39	0.05	0.16	31.39	31.39	31.39	1120
1776116400	31.34	-0.04	-0.13	31.26	31.34	31.26	649