Xtrackers USD High Yield BB B ex Financials ETF【BHYB】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	0.2814	0.521111111111	54	54.35	53.9301	956	54.0935544	SP
4	0.4171	0.774353328643	53.8643	54.43	53.7464	158327	54.41331491	SP
12	0.5714	1.06386147831	53.71	54.615	53.325	168517	54.16191733	SP
26	-0.2686	-0.492392300642	54.55	54.9	53.325	205168	54.37151148	SP
52	0.5185	0.964419702062	53.7629	54.99	53.325	155199	54.42138881	SP
156	4.1252	8.2247060184	50.1562	55.16	50.1562	81773	54.20370909	SP
260	4.1252	8.2247060184	50.1562	55.16	50.1562	81773	54.20370909	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
1781562600	54.2814	0.08	0.14	54.2039	54.35	54.2039	1701
1781303400	54.2039	-0	-0.00	54.2051	54.2051	54.18	211
1781217000	54.2051	0.27	0.51	53.9301	54.2051	53.9301	452
1781130600	53.9301	-0.08	-0.16	54.0146	54.0146	53.9301	2398
1781044200	54.0146	0.06	0.12	54	54.0146	54	16
1780957800	53.9499	0.02	0.03	53.99	53.99	53.9499	58
1780698600	53.9345	-0.19	-0.34	54.1202	54.1202	53.9345	23
1780612200	54.1202	0.08	0.16	54.0364	54.1202	54.0364	16
1780525800	54.0364	-0.1	-0.18	54.135	54.135	54.0364	87
1780439400	54.135	0.04	0.07	54.0952	54.135	54.0952	128
1780353000	54.0952	-0.33	-0.61	54.11	54.11	54.09	100033
1780093800	54.4252	0.12	0.22	54.3052	54.43	54.3052	2900120
1780007400	54.3052	0.03	0.05	54.2777	54.3052	54.2777	89
1779921000	54.2777	0	0.00	54.275	54.2777	54.275	106
1779834600	54.275	0.14	0.25	54.27	54.275	54.27	96
1779489000	54.1392	0.06	0.11	54.18	54.18	54.1392	32
1779402600	54.0786	0.02	0.04	54.0551	54.0786	54	1194
1779316200	54.0551	0.31	0.57	53.7464	54.0551	53.7464	1326
1779229800	53.7464	-0.12	-0.22	53.8643	53.8643	53.7464	130
1779143400	53.8643	0	0.01	53.95	53.95	53.8643	118
1778884200	53.8604	-0.22	-0.40	54.0783	54.0783	53.8604	159
1778797800	54.0783	-0.05	-0.09	54.1266	54.16	54.0783	131
1778711400	54.1266	0.06	0.12	54.0631	54.16	54.0631	181614
1778625000	54.0631	-0.13	-0.24	54.08	54.08	53.92	1849
1778538600	54.195	-0.03	-0.05	54.21	54.21	54.195	41
1778279400	54.22	0.06	0.12	54.16	54.22	54.15	555
1778193000	54.155	-0.14	-0.26	54.2986	54.2986	54.15	3732
1778106600	54.2986	0.17	0.32	54.125	54.2986	54.125	15
1778020200	54.125	0.08	0.14	54.05	54.125	54.05	126
1777933800	54.05	-0.15	-0.27	54.17	54.17	54.05	85
1777674600	54.1989	-0.13	-0.24	54.0724	54.2133	54.0724	199
1777588200	54.3304	0.07	0.13	54.2625	54.37	54.26	3398407
1777501800	54.2625	-0.15	-0.27	54.4078	54.4078	54.2625	21
1777415400	54.4078	-0.08	-0.15	54.39	54.4078	54.39	21
1777329000	54.4922	0.03	0.05	54.4671	54.4922	54.44	326016
1777069800	54.4671	0.05	0.09	54.42	54.4671	54.42	33
1776983400	54.42	-0.06	-0.12	54.4838	54.4838	54.42	84
1776897000	54.4838	0.08	0.16	54.47	54.49	54.47	115
1776810600	54.3989	-0.12	-0.21	54.515	54.515	54.3989	71
1776724200	54.515	-0.06	-0.11	54.5734	54.5734	54.515	57
1776465000	54.5734	0.21	0.38	54.52	54.615	54.52	268
1776378600	54.365	-0.09	-0.17	54.4549	54.4549	54.365	353
1776292200	54.4549	-0.01	-0.01	54.461	54.461	54.4549	71
1776205800	54.461	0.14	0.26	54.32	54.505	54.32	191
1776119400	54.32	0.16	0.30	54.155	54.32	54.155	138
1775860200	54.155	-0.15	-0.28	54.38	54.38	54.155	17
1775773800	54.3055	0.05	0.08	54.2602	54.34	54.2602	38
1775687400	54.2602	0.29	0.54	53.9662	54.2602	53.9662	344
1775601000	53.9662	0.02	0.03	53.95	53.9662	53.92	163
1775514600	53.95	0.22	0.40	53.83	53.95	53.83	216
1775169000	53.7343	0.07	0.14	53.66	53.8	53.62	8545
1775082600	53.66	-0.27	-0.49	53.76	53.78	53.66	2841220
1774996200	53.925	0.51	0.96	53.66	53.925	53.66	155
1774909800	53.4109	0.08	0.15	53.3333	53.4109	53.3333	46
1774650600	53.3333	-0.11	-0.21	53.4448	53.4448	53.325	216
1774564200	53.4448	-0.36	-0.67	53.8048	53.8048	53.4448	211
1774477800	53.8048	0.16	0.30	53.6461	53.8048	53.6461	12
1774391400	53.6461	-0.12	-0.22	53.71	53.71	53.6461	115
1774305000	53.7643	0.22	0.42	53.5413	53.94	53.5413	345539
1774045800	53.5413	-0.33	-0.61	53.8675	53.8675	53.5413	11
1773959400	53.8675	0.04	0.08	53.8234	53.8675	53.8234	28
1773873000	53.8234	-0.23	-0.42	54.0521	54.0521	53.8234	121
1773786600	54.0521	0.22	0.41	53.95	54.0521	53.95	19
1773700200	53.832	0.13	0.24	53.705	53.832	53.705	93