iShares JP Morgan EM High Yield Bond ETF【EMHY】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	-0.07	-0.172159370389	40.66	40.69	40.54	119391	40.61142044	SP
4	-0.04	-0.0984494216096	40.63	40.83	40.1945	84661	40.53937983	SP
12	1.28	3.25616891376	39.31	40.83	39.18	88287	40.35254968	SP
26	0.15	0.370919881306	40.44	40.99	38.9	117087	40.23449119	SP
52	1.88	4.85662619478	38.71	40.99	38.5123	107108	40.00415446	SP
156	5.66	16.2038362439	34.93	40.99	33.05	78719	38.57395563	SP
260	-5.1	-11.1621799081	45.69	45.87	31.52	83953	38.55597813	SP

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
1782426600	40.64	0	0.00	40.67	40.685	40.615	88900
1782340200	40.64	0.07	0.17	40.61	40.66	40.59	128339
1782253800	40.57	-0.06	-0.15	40.55	40.67	40.54	184088
1782167400	40.63	-0.12	-0.29	40.66	40.69	40.6126	76235
1781821800	40.75	0.15	0.37	40.77	40.7799	40.71	59280
1781735400	40.6	-0.15	-0.36	40.74	40.7695	40.585	117958
1781649000	40.745	-0.02	-0.04	40.79	40.83	40.745	101943
1781562600	40.76	0.16	0.39	40.74	40.78	40.7299	54044
1781303400	40.6	0.04	0.10	40.56	40.61	40.5199	71948
1781217000	40.56	0.34	0.85	40.34	40.575	40.325	91258
1781130600	40.22	-0.14	-0.35	40.27	40.365	40.205	63754
1781044200	40.36	0.1	0.26	40.38	40.405	40.1945	61258
1780957800	40.255	-0.01	-0.01	40.31	40.35	40.25	62967
1780698600	40.26	-0.24	-0.59	40.37	40.39	40.23	112506
1780612200	40.5	0.11	0.27	40.44	40.505	40.44	66430
1780525800	40.39	-0.15	-0.37	40.42	40.43	40.365	65395
1780439400	40.54	0.09	0.22	40.49	40.54	40.48	83464
1780353000	40.45	-0.19	-0.47	40.42	40.45	40.34	63685
1780093800	40.64	0.04	0.10	40.63	40.7	40.625	55115
1780007400	40.6	0.12	0.30	40.46	40.61	40.455	97514
1779921000	40.48	0.16	0.40	40.43	40.505	40.42	143526
1779834600	40.32	0.19	0.46	40.33	40.35	40.26	86631
1779489000	40.135	0.06	0.16	40.17	40.19	40.1	39667
1779402600	40.07	-0.05	-0.12	40.01	40.115	39.98	154755
1779316200	40.12	0.25	0.63	39.9	40.135	39.875	83146
1779229800	39.87	-0.18	-0.45	39.92	39.92	39.805	63036
1779143400	40.05	0.02	0.05	40.1	40.135	39.975	100344
1778884200	40.03	-0.28	-0.69	40.14	40.14	40.01	112998
1778797800	40.31	0.02	0.05	40.35	40.3951	40.3	62516
1778711400	40.29	-0.11	-0.27	40.32	40.38	40.29	39520
1778625000	40.4	-0.07	-0.17	40.42	40.42	40.335	50421
1778538600	40.47	-0.07	-0.17	40.52	40.538	40.455	74380
1778279400	40.54	0.12	0.30	40.53	40.56	40.52	61440
1778193000	40.42	-0.1	-0.25	40.57	40.59	40.38	131465
1778106600	40.52	0.24	0.60	40.46	40.55	40.46	104661
1778020200	40.28	0.22	0.55	40.19	40.28	40.19	108111
1777933800	40.06	-0.22	-0.55	40.23	40.25	39.96	143545
1777674600	40.28	-0.11	-0.27	40.27	40.35	40.23	77242
1777588200	40.39	0.15	0.37	40.36	40.415	40.285	87027
1777501800	40.24	-0.11	-0.27	40.31	40.31	40.2	44296
1777415400	40.35	-0.04	-0.10	40.31	40.37	40.29	73920
1777329000	40.39	-0.09	-0.22	40.46	40.495	40.32	138908
1777069800	40.48	0.06	0.15	40.45	40.49	40.375	79736
1776983400	40.42	-0.15	-0.36	40.53	40.575	40.3	47994
1776897000	40.565	0.09	0.21	40.58	40.625	40.51	63515
1776810600	40.48	-0.14	-0.34	40.61	40.625	40.45	67085
1776724200	40.62	-0.03	-0.07	40.66	40.665	40.575	77138
1776465000	40.65	0.3	0.73	40.68	40.77	40.61	97278
1776378600	40.355	-0.09	-0.22	40.44	40.45	40.326	77949
1776292200	40.445	-0.05	-0.11	40.41	40.4599	40.35	56432
1776205800	40.49	0.22	0.55	40.41	40.545	40.405	178825
1776119400	40.27	0.19	0.47	40.06	40.31	40.04	75463
1775860200	40.08	0.02	0.04	40.15	40.16	40.03	69610
1775773800	40.065	0.13	0.31	39.9	40.165	39.875	183709
1775687400	39.94	0.54	1.37	40.05	40.076	39.8701	106534
1775601000	39.4	0	0.01	39.33	39.4	39.18	102337
1775514600	39.395	0.03	0.06	39.31	39.4201	39.31	61100
1775169000	39.37	0.07	0.18	39.13	39.375	39	100949
1775082600	39.3	-0.08	-0.20	39.3	39.41	39.265	125534
1774996200	39.38	0.41	1.04	39.27	39.45	39.17	91170
1774909800	38.975	-0.01	-0.01	39.14	39.14	38.9	111347
1774650600	38.98	-0.37	-0.94	39.16	39.3	38.96	629878
1774564200	39.35	-0.32	-0.81	39.5	39.62	39.29	329670