JPMorgan BetaBuilders USD High Yield Corporate Bond ETF【BBHY】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	-0.11	-0.239026510213	46.02	46.1299	45.75	45472	46.02380193	SP
4	0.01	0.0217864923747	45.9	46.14	45.71	61998	45.98185913	SP
12	-0.2	-0.433745391455	46.11	46.4999	45.63	68837	46.08999978	SP
26	-0.64	-1.37486573577	46.55	46.88	45.2301	99186	46.2856361	SP
52	-0.5	-1.07735401853	46.41	47.1066	45.2301	89661	46.4370474	SP
156	1.58	3.56417775773	44.33	47.39	42.73	151719	46.00132301	SP
260	0.46	1.01210121012	45.45	47.39	42.73	138716	45.94261027	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	45.91	0.07	0.16	45.89	45.93	45.87	34721
1782945000	45.835	-0.26	-0.56	45.76	45.86	45.75	44632
1782858600	46.095	-0.01	-0.02	46.08	46.1299	46.076	77044
1782772200	46.105	0.08	0.18	46.05	46.115	46.024439	37471
1782513000	46.02	-0.01	-0.01	45.97	46.055	45.965	36615
1782426600	46.025	0.05	0.10	46.02	46.06	45.99	31599
1782340200	45.98	0.03	0.07	46.02	46.04	45.97	36643
1782253800	45.95	-0.07	-0.15	45.96	46.04	45.95	108419
1782167400	46.02	-0.04	-0.08	46.04	46.06	45.995	49306
1781821800	46.055	0.12	0.25	46.03	46.0818	46.0105	273119
1781735400	45.94	-0.15	-0.31	46.04	46.1	45.925	52389
1781649000	46.085	0.01	0.02	46.08	46.105	46.055	37433
1781562600	46.075	0.06	0.13	46.12	46.14	46.06	47709
1781303400	46.015	0	0.00	46.03	46.05	45.95	69438
1781217000	46.015	0.26	0.57	45.81	46.04	45.795	50453
1781130600	45.755	-0.09	-0.20	45.79	45.8298	45.745	38146
1781044200	45.845	0.07	0.15	45.83	45.92	45.725	54155
1780957800	45.775	0.02	0.05	45.83	45.83	45.76	36658
1780698600	45.75	-0.2	-0.44	45.86	45.86	45.71	56125
1780612200	45.95	0.07	0.15	45.9	45.96	45.8999	40616
1780525800	45.88	-0.11	-0.24	45.89	45.905	45.835	54653
1780439400	45.99	0.04	0.09	45.95	45.9999	45.945	54365
1780353000	45.95	-0.33	-0.71	45.93	46.09	45.86	54815
1780093800	46.28	0.09	0.18	46.21	46.28	46.19	90193
1780007400	46.195	0.05	0.12	46.09	46.2154	46.0789	121080
1779921000	46.14	-0.02	-0.03	46.14	46.155	46.105	37147
1779834600	46.155	0.15	0.32	46.12	46.1599	46.06	39797
1779489000	46.01	0.02	0.04	46.05	46.055	45.9611	57765
1779402600	45.99	0.04	0.08	45.9	46.05	45.86	42872
1779316200	45.955	0.25	0.56	45.76	45.9699	45.725	80256
1779229800	45.7	-0.09	-0.20	45.72	45.74	45.63	71341
1779143400	45.79	0.01	0.02	45.82	45.86	45.7386	44360
1778884200	45.78	-0.19	-0.41	45.84	45.87	45.78	38555
1778797800	45.97	-0.03	-0.06	46.02	46.07	45.97	101149
1778711400	45.9953	0.03	0.06	45.95	46.02	45.925	37620
1778625000	45.97	-0.06	-0.13	45.95	45.98	45.89	36189
1778538600	46.03	-0.09	-0.20	46.07	46.12	46.03	65945
1778279400	46.12	0.13	0.28	46.04	46.13	46.04	103545
1778193000	45.99	-0.17	-0.37	46.13	46.155	45.99	38688
1778106600	46.16	0.17	0.37	46.09	46.16	46.085	61654
1778020200	45.99	0.04	0.09	45.97	46.045	45.97	119859
1777933800	45.95	-0.12	-0.26	46.06	46.06	45.87	78278
1777674600	46.07	-0.24	-0.51	46.08	46.155	46.07	120047
1777588200	46.305	0.13	0.29	46.19	46.33	46.17	175070
1777501800	46.17	-0.14	-0.30	46.25	46.2599	46.115	283840
1777415400	46.31	-0.08	-0.17	46.27	46.315	46.27	32363
1777329000	46.39	0.04	0.09	46.34	46.4	46.335	62691
1777069800	46.35	0.06	0.13	46.32	46.38	46.245	71850
1776983400	46.29	-0.08	-0.17	46.33	46.38	46.185	50432
1776897000	46.37	0.08	0.17	46.35	46.38	46.32	50643
1776810600	46.291	-0.07	-0.16	46.37	46.375	46.25	59057
1776724200	46.365	-0.06	-0.13	46.41	46.41	46.325	62743
1776465000	46.425	0.18	0.39	46.37	46.4999	46.37	91283
1776378600	46.245	-0.07	-0.15	46.32	46.32	46.215	59456
1776292200	46.315	-0.01	-0.02	46.3	46.32	46.26	40301
1776205800	46.325	0.13	0.27	46.22	46.35	46.22	99418
1776119400	46.2	0.17	0.37	45.96	46.2	45.96	37956
1775860200	46.03	-0.15	-0.31	46.22	46.22	46.025	40495
1775773800	46.175	0.03	0.07	46.11	46.26	46.0399	46813
1775687400	46.145	0.29	0.63	46.31	46.32	46.0516	75766
1775601000	45.855	0.01	0.03	45.83	45.855	45.66	50140
1775514600	45.84	0.09	0.20	45.75	45.845	45.75	98585