Bondbloxx Bbb Rated 10 Year Corporate Bond ETF【BBBL】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	-0.7251	-1.50279792746	48.25	48.25	47.62	1180	47.9444952	SP
4	-0.3469	-0.724643735978	47.8718	48.25	46.6529	445	47.80442159	SP
12	0.0849	0.178962900506	47.44	48.34	46.6529	434	47.64226829	SP
26	-1.4251	-2.9113381001	48.95	49.39	46.6529	424	48.15296794	SP
52	-0.0251	-0.0527865404837	47.55	50.54	46.6529	604	48.85168446	SP
156	-2.3051	-4.62592815573	49.83	52.36	45.02	1279	48.91845684	SP
260	-2.3051	-4.62592815573	49.83	52.36	45.02	1279	48.91845684	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
1780612200	47.895	0.13	0.27	47.8515	47.94	47.8515	1034
1780525800	47.7646	-0.19	-0.39	47.78	47.78	47.73	122
1780439400	47.9535	0.04	0.07	47.95	48	47.92	4538
1780353000	47.9184	-0.2	-0.41	47.9184	47.9184	47.9184	16
1780093800	48.1174	0.05	0.10	48.25	48.25	48.1174	189
1780007400	48.0678	0.21	0.45	48.07	48.07	48.0678	103
1779921000	47.8544	0.11	0.24	47.8544	47.8544	47.8544	147
1779834600	47.7421	0.26	0.55	47.94	47.94	47.7421	206
1779489000	47.4816	0.18	0.39	47.4816	47.4816	47.4816	158
1779402600	47.299	0.13	0.27	47.03	47.299	47.03	14
1779316200	47.1712	0.52	1.11	47.07	47.1712	47.07	364
1779229800	46.6529	-0.35	-0.73	46.74	46.74	46.6529	129
1779143400	46.9981	-0.09	-0.19	46.9981	46.9981	46.9981	16
1778884200	47.0867	-0.46	-0.98	47.0867	47.0867	47.0867	33
1778797800	47.5515	0.06	0.12	47.66	47.66	47.5515	947
1778711400	47.4936	-0.01	-0.01	47.4905	47.4936	47.4905	427
1778625000	47.4995	-0.21	-0.44	47.4995	47.4995	47.4995	4
1778538600	47.7102	-0.16	-0.34	47.7102	47.7102	47.7102	11
1778279400	47.8718	0.3	0.63	47.8718	47.8718	47.8718	4
1778193000	47.5727	-0.31	-0.65	48.09	48.09	47.5727	56
1778106600	47.886	0.37	0.77	47.886	47.886	47.886	62
1778020200	47.5203	0.3	0.63	47.5203	47.5203	47.5203	9
1777933800	47.2206	-0.22	-0.47	47.22	47.2206	47.22	127
1777674600	47.4435	-0.03	-0.06	47.52	47.52	47.4435	43
1777588200	47.4711	-0.01	-0.02	47.5	47.5	47.4711	120
1777501800	47.4825	-0.33	-0.69	47.56	47.566	47.39	2871
1777415400	47.811	0.03	0.06	47.6366	47.811	47.6366	228
1777329000	47.781	-0.23	-0.47	47.781	47.781	47.781	21
1777069800	48.0085	0	0.01	48.01	48.01	48.0085	186
1776983400	48.0036	-0.14	-0.28	48.0036	48.0036	48.0036	35
1776897000	48.139	0.12	0.24	48.139	48.139	48.139	28
1776810600	48.0217	-0.21	-0.43	48.0217	48.0217	48.0217	3
1776724200	48.2284	-0	-0.01	48.2284	48.2284	48.2284	170
1776465000	48.2325	0.35	0.73	48.31	48.31	48.2325	715
1776378600	47.8844	-0.3	-0.63	48.07	48.07	47.88	369
1776292200	48.1877	-0.04	-0.08	48.12	48.1877	48.0802	171
1776205800	48.226	0.23	0.48	48.11	48.226	48.11	112
1776119400	47.9971	0.31	0.65	47.63	47.9971	47.63	631
1775860200	47.6872	-0.18	-0.37	47.721	47.721	47.6872	283
1775773800	47.8625	-0.03	-0.06	47.68	48.1	47.68	29
1775687400	47.889	0.24	0.50	48.34	48.34	47.889	10
1775601000	47.653	0.01	0.03	47.63	47.653	47.62	881
1775514600	47.6386	-0.04	-0.07	47.91	47.91	47.6386	110
1775169000	47.6739	0.28	0.60	47.6739	47.6739	47.6739	3
1775082600	47.3902	-0.21	-0.45	47.3902	47.3902	47.3902	26
1774996200	47.6021	0.49	1.05	47.32	47.6021	47.32	3207
1774909800	47.1079	0.41	0.87	47.12	47.1235	47.1079	223
1774650600	46.7007	-0.31	-0.66	46.7	46.7007	46.7	280
1774564200	47.0131	-0.43	-0.91	47.0131	47.0131	47.0131	5
1774477800	47.4467	0.24	0.51	47.4	47.4467	47.4	14
1774391400	47.2067	-0.11	-0.23	47.25	47.25	47.2067	217
1774305000	47.3135	0.49	1.04	47	47.3135	47	276
1774045800	46.8245	-0.91	-1.92	46.8245	46.8245	46.8245	6
1773959400	47.7394	0.36	0.77	47.54	47.7394	47.54	579
1773873000	47.3762	-0.32	-0.68	47.42	47.42	47.3762	4257
1773786600	47.7003	0.41	0.86	47.7003	47.7003	47.7003	51
1773700200	47.293	0.33	0.71	47.293	47.293	47.293	9
1773441000	46.9598	-0.29	-0.61	47.44	47.44	46.9598	310
1773354600	47.2477	-0.33	-0.70	47.2477	47.2477	47.2477	103
1773268200	47.5821	-0.65	-1.35	47.83	47.83	47.5	237
1773181800	48.235	-0.47	-0.96	48.47	48.53	48.235	4338
1773095400	48.7006	0.4	0.82	48.2	48.7006	48.2	466
1772839800	48.3055	-0.23	-0.46	48.24	48.43	48.24	743
1772753400	48.531	-0.24	-0.49	48.46	48.531	48.46	1004