Eaton Vance High Yield ETF【EVHY】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	-0.4788	-0.893450270573	53.59	53.59	53.0271	551	53.31259086	SP
4	-0.4888	-0.911940298507	53.6	53.77	53.0271	1111	53.52962907	SP
12	0.0112	0.0210922787194	53.1	54.22	53.0271	750	53.65867702	SP
26	0.2912	0.551306323362	52.82	54.22	52.46	981	53.15892801	SP
52	1.8119	3.53201700608	51.2993	54.22	51	1111	53.00370891	SP
156	3.5212	7.10062512603	49.59	54.22	49.3833	1106	52.86304379	SP
260	3.5212	7.10062512603	49.59	54.22	49.3833	1106	52.86304379	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1730763000	53.1112	0.08	0.16	53.22	53.22	53.1112	1912
1730500200	53.0271	-0.07	-0.13	53.22	53.22	53.0271	369
1730413800	53.097	-0.4	-0.74	53.22	53.22	53.097	976
1730327400	53.493	-0.05	-0.09	53.57	53.59	53.493	241
1730241000	53.54	-0.02	-0.03	53.47	53.54	53.305	769
1730154600	53.5555	0.15	0.28	53.59	53.59	53.5221	401
1729895400	53.4053	-0.03	-0.06	53.54	53.54	53.4053	324
1729809000	53.44	0.1	0.19	53.44	53.49	53.44	1660
1729722600	53.34	-0.08	-0.15	53.3228	53.34	53.3228	1237
1729636200	53.42	-0.06	-0.10	53.43	53.48	53.42	1994
1729549800	53.4752	-0.19	-0.35	53.57	53.59	53.4752	740
1729290600	53.6638	0.08	0.15	53.63	53.77	53.63	8509
1729204200	53.5813	-0.12	-0.22	53.65	53.65	53.58	354
1729117800	53.6982	0.12	0.22	53.64	53.6982	53.51	996
1729031400	53.5782	0.03	0.05	53.59	53.6146	53.45	825
1728945000	53.5515	0.02	0.04	53.53	53.5515	53.51	476
1728685800	53.5288	0.04	0.07	53.47	53.5288	53.47	61
1728599400	53.4896	0.02	0.04	53.39	53.4896	53.39	546
1728513000	53.4665	-0.07	-0.13	53.46	53.55	53.46	591
1728426600	53.5339	0.06	0.11	53.51	53.5339	53.45	409
1728340200	53.4751	-0.18	-0.33	53.6	53.6	53.4751	737
1728081000	53.6543	-0.14	-0.26	53.65	53.655	53.65	1406
1727994600	53.7963	-0.07	-0.13	53.83	53.83	53.74	1288
1727908200	53.8687	-0.04	-0.07	53.85	53.9	53.85	386
1727821800	53.9054	-0.03	-0.06	53.92	53.92	53.9054	3
1727735400	53.9375	-0.22	-0.41	53.93	53.9375	53.93	30
1727476200	54.1605	0.03	0.06	54.15	54.1605	54.15	901
1727389800	54.1283	0.05	0.09	54.15	54.15	54.0844	423
1727303400	54.082	-0.05	-0.09	54.11	54.11	54.082	155
1727217000	54.1329	0.01	0.02	54.15	54.15	54.1329	215
1727130600	54.1194	-0.05	-0.09	54.19	54.19	54.1194	794
1726871400	54.1698	-0.01	-0.02	54.18	54.18	54.1698	15
1726785000	54.1809	0.14	0.26	54.22	54.22	54.1809	118
1726698600	54.0425	0.01	0.01	54.05	54.05	53.94	216
1726612200	54.036	-0.02	-0.04	54.07	54.07	54.01	216
1726525800	54.0556	0.09	0.16	53.96	54.0556	53.96	1712
1726266600	53.9677	0.13	0.25	53.9	53.9677	53.9	106
1726180200	53.8351	0.04	0.07	53.75	53.8351	53.66	390
1726093800	53.7951	0.09	0.17	53.69	53.7951	53.69	21
1726007400	53.7034	-0.09	-0.16	53.82	53.82	53.6	1287
1725921000	53.7884	0.08	0.14	53.76	53.7884	53.76	150
1725661800	53.7109	-0.06	-0.11	53.79	53.79	53.7109	718
1725575400	53.7693	0.1	0.19	53.73	53.7693	53.73	86
1725489000	53.6676	0.17	0.32	53.6676	53.6676	53.6676	2
1725402600	53.4955	-0.15	-0.27	53.55	53.55	53.4955	18
1725057000	53.6419	-0.32	-0.58	53.72	53.72	53.6419	233
1724970600	53.9569	0.06	0.10	53.95	53.98	53.95	222
1724884200	53.9015	-0.07	-0.14	53.96	53.96	53.9015	45
1724797800	53.9756	0.05	0.10	53.93	53.9756	53.93	715
1724711400	53.9223	-0.08	-0.15	53.99	54.09	53.8	2522
1724452200	54.005	0.25	0.46	53.88	54.005	53.88	1027
1724365800	53.7573	-0.06	-0.11	53.85	53.85	53.7573	20
1724279400	53.8156	0.18	0.33	53.77	53.8156	53.77	104
1724193000	53.64	-0.09	-0.17	53.75	53.75	53.5	2665
1724106600	53.731	0.1	0.18	53.58	53.731	53.58	192
1723847400	53.635	0.13	0.25	53.635	53.635	53.635	1
1723761000	53.5017	0.03	0.05	53.49	53.5017	53.49	147
1723674600	53.4748	0.14	0.25	53.32	53.4748	53.32	866
1723588200	53.3397	0.26	0.50	53.24	53.3397	53.19	2623
1723501800	53.076	-0.01	-0.01	53.1	53.1	53.076	2
1723242600	53.0827	-0.03	-0.05	53.1699	53.1699	53.0827	150
1723156200	53.1089	0.14	0.27	53.0885	53.1089	53.0885	480
1723069800	52.9659	0.01	0.03	53.17	53.17	52.9659	849
1722983400	52.9512	0.18	0.35	52.97	52.97	52.89	390
1722897000	52.7667	-0.27	-0.51	52.48	52.79	52.48	175