Bnd Etf Vanguard Total Bond Market Etf【USDB11】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	-0.84	-0.849858356941	98.84	100.75	97.92	5446	99.68005508	FU
4	0.54	0.554073466037	97.46	100.88	94.02	8892	97.47476408	FU
12	-2.51	-2.49726395384	100.51	101.82	93	19328	98.07928042	FU
26	-6	-5.76923076923	104	108.65	93	17230	99.99692181	FU
52	-6	-5.76923076923	104	109.25	93	14024	101.45972099	FU
156	10.4	11.8721461187	87.6	122.99	84.52	7594	103.11470905	FU
260	-2.63	-2.61353473119	100.63	122.99	84.52	5856	103.04974962	FU

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
1781299800	98	-1.04	-1.05	99.04	99.27	97.99	20655
1781213400	99.04	-0.93	-0.93	99.77	100.29	99	5968
1781126940	99.97	-0.17	-0.17	100	100.75	99.71	6940
1781040600	100.14	0.28	0.28	99.89	100.41	99.39	4531
1780954140	99.86	0.4	0.40	99.46	100.32	99.18	4696
1780695000	99.46	1.48	1.51	98.84	99.78	97.92	5096
1780522200	97.98	2.33	2.44	97.31	98.33	96.9	6712
1780435800	95.65	-1.36	-1.40	97.65	97.65	95.65	14027
1780349400	97.01	-0.93	-0.95	97.9	98.2	97	14049
1780090200	97.94	0.05	0.05	97.92	98.8	97.92	10269
1780003800	97.89	-0.31	-0.32	98.2	98.2	97.48	6656
1779917400	98.2	0.89	0.91	97.01	100.88	97.01	10161
1779830940	97.31	0.39	0.40	96.91	97.34	96.91	5756
1779744600	96.92	-0.21	-0.22	96.3	97.6	96.01	4705
1779485400	97.13	-0.54	-0.55	96.59	97.4	96.2	8162
1779398940	97.67	1.18	1.22	96.49	97.67	96.07	12522
1779312600	96.49	0.07	0.07	96.82	97.9	96.21	11058
1779226140	96.42	0.54	0.56	96.27	96.8	96.24	12018
1779139800	95.88	-1.62	-1.66	96.79	96.79	94.02	11964
1778880600	97.5	0.92	0.95	97.46	97.95	97.11	13662
1778794140	96.58	-0.31	-0.32	96.88	96.93	96.11	3659
1778707800	96.89	2.19	2.31	95.34	96.89	94.7	7063
1778621400	94.7	-0.37	-0.39	95.07	96.5	94.49	18605
1778535000	95.07	-0.14	-0.15	96.29	96.29	94.86	9165
1778275800	95.21	-0.09	-0.09	95.6	100	95.01	12350
1778189400	95.3	-0.49	-0.51	95.79	96.3	93	21009
1778102940	95.79	0.59	0.62	95.34	96.48	95.1	34623
1778016600	95.2	-0.55	-0.57	95.74	95.75	94.88	21060
1777930200	95.75	-0.4	-0.42	96.5	96.9	95.57	27807
1777584600	96.15	-0.51	-0.53	97	97.28	96.15	5020
1777498140	96.66	-0.07	-0.07	97.25	97.56	96.66	22875
1777411800	96.73	-0.13	-0.13	97.2	97.4	96.58	8795
1777325340	96.86	-0.35	-0.36	97.39	97.39	96.49	17927
1777066200	97.21	-1.13	-1.15	98.18	98.18	97.21	22012
1776979800	98.34	0.9	0.92	96.88	98.34	96.22	13825
1776893400	97.44	0.36	0.37	97.08	97.57	96.01	44405
1776720600	97.08	-0.25	-0.26	97.35	98.85	96.74	18752
1776461400	97.33	0.18	0.19	97.15	97.52	96.87	29511
1776375000	97.15	-1.15	-1.17	97.29	98.02	96.81	39118
1776288600	98.3	0.89	0.91	97.44	98.3	97.14	53868
1776202140	97.41	-0.09	-0.09	97.4	97.57	96.84	31453
1776115800	97.5	-0.45	-0.46	97.94	97.94	96.45	46849
1775856600	97.95	-0.52	-0.53	98.3	98.3	97.41	48286
1775770200	98.47	-0.91	-0.92	99.38	100	98.47	32138
1775683740	99.38	-1.03	-1.03	99.81	99.9	99	39692
1775597340	100.41	-0.22	-0.22	99.75	100.41	99.75	11547
1775511000	100.63	0.51	0.51	100.12	100.63	99.54	21795
1775165400	100.12	0.19	0.19	100	101	99.84	27435
1775078940	99.93	-0.58	-0.58	100.51	101	99.6	78273
1774992540	100.51	-1	-0.99	100.73	101.48	100.45	48527
1774906140	101.51	0.92	0.91	100.5	101.7	100.39	19075
1774647000	100.59	-0.24	-0.24	99.9	101	99.9	11895
1774560540	100.83	0.45	0.45	101.3	101.3	100.38	30332
1774474140	100.38	-1.02	-1.01	100.5	100.9	99.91	10564
1774387740	101.4	0.75	0.75	100.65	101.48	100.5	6342
1774301340	100.65	-0.89	-0.88	101	101.11	100.41	7435
1774042200	101.54	0.92	0.91	100.51	101.82	100.51	10342
1773955740	100.62	-0.37	-0.37	100.98	101.78	100.47	9452
1773869400	100.99	0.43	0.43	100.57	100.99	100.26	4009
1773782940	100.56	-0.03	-0.03	100.87	100.87	100.06	4132
1773696540	100.59	-1.67	-1.63	101.48	102.01	100.59	6993
1773437400	102.26	0.79	0.78	101.1	102.28	100.6	7208