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	-0.1819	-0.347867661121	52.29	52.33	52.0948	1705	52.27391756	SP
4	-0.2419	-0.462082139446	52.35	52.535	51.88	12162	52.32768447	SP
12	-0.0719	-0.13779225757	52.18	52.8499	48.57	5387	52.33073122	SP
26	-1.2419	-2.32783505155	53.35	53.54	48.57	4884	52.70516603	SP
52	-0.6219	-1.17940451356	52.73	53.63	48.57	4153	52.96069968	SP
156	2.5181	5.07783827385	49.59	54.22	48.57	2297	52.88644923	SP
260	2.5181	5.07783827385	49.59	54.22	48.57	2297	52.88644923	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
1780698600	52.1081	-0.18	-0.34	52.21	52.21	52.0801	4130
1780612200	52.2863	0.08	0.15	52.25	52.2863	52.25	591
1780525800	52.2064	-0.12	-0.24	52.245	52.245	52.2064	150
1780439400	52.33	0.06	0.11	52.29	52.33	52.29	465
1780353000	52.27	-0.06	-0.11	52.27	52.28	52.2	7228
1780093800	52.33	-0.19	-0.36	52.29	52.33	52.29	90
1780007400	52.52	0.08	0.15	52.41	52.52	52.41	247
1779921000	52.4398	0.04	0.09	52.47	52.48	52.41	4301
1779834600	52.395	0.06	0.12	52.43	52.44	52.39	1265
1779489000	52.3343	0.07	0.14	52.35	52.35	52.23	194313
1779402600	52.2623	0.01	0.01	52.09	52.3484	52.09	2514
1779316200	52.255	0.27	0.52	52.04	52.255	52.03	835
1779229800	51.985	-0.1	-0.20	52.01	52.015	51.88	3424
1779143400	52.0895	0	0.01	52.14	52.15	52.04	1624
1778884200	52.086	-0.21	-0.41	52.16	52.16	52.086	621
1778797800	52.3003	-0.02	-0.04	52.35	52.3701	52.3003	1444
1778711400	52.32	0.02	0.04	52.27	52.4	52.27	2214
1778625000	52.3	-0.08	-0.16	52.29	52.305	52.22	1364
1778538600	52.3813	-0.05	-0.09	52.53	52.535	52.3813	5557
1778279400	52.43	0.13	0.24	52.35	52.51	52.35	2831
1778193000	52.305	-0.17	-0.33	52.44	52.44	52.305	7176
1778106600	52.4772	0.19	0.36	52.4	52.4998	52.4	1166
1778020200	52.29	0.08	0.15	52.245	52.32	52.245	1196
1777933800	52.21	-0.16	-0.30	52.37	52.37	52.1702	2508
1777674600	52.3672	0.01	0.01	52.38	52.447	52.3672	1985
1777588200	52.3608	-0.09	-0.17	52.2	52.3608	52.2	512
1777501800	52.4476	-0.15	-0.29	52.54	52.56	52.385	1579
1777415400	52.6017	-0.08	-0.16	52.56	52.6699	52.56	1093
1777329000	52.6855	0.04	0.08	52.66	52.73	52.62	2777
1777069800	52.6417	0.05	0.10	52.62	52.675	52.54	2209
1776983400	52.5887	-0.06	-0.12	52.61	52.68	52.53	1287
1776897000	52.6494	0.07	0.14	52.63	52.67	52.585	3455
1776810600	52.5754	-0.13	-0.24	52.67	52.67	52.57	1910
1776724200	52.7006	-0.05	-0.09	52.78	52.8	52.7006	1399
1776465000	52.749	0.22	0.42	52.67	52.8	52.67	2041
1776378600	52.53	-0.09	-0.17	52.62	52.62	52.5	3694
1776292200	52.62	0.02	0.04	52.61	52.65	52.551	1294
1776205800	52.6008	0.15	0.29	52.51	52.62	52.32	4251
1776119400	52.45	0.1	0.20	52.27	52.45	52.27	7114
1775860200	52.3455	-0.18	-0.35	52.57	52.57	52.345	1359
1775773800	52.5301	0.03	0.07	52.46	52.58	52.46	1573
1775687400	52.4952	0.29	0.56	52.67	52.8499	52.48	4896
1775601000	52.2038	0.02	0.04	52.18	52.2038	52.02	1500
1775514600	52.1811	0.1	0.19	52.14	52.1811	52.14	892
1775169000	52.0822	0.03	0.05	51.84	52.17	51.84	6134
1775082600	52.0556	0.13	0.24	52.03	52.0556	52.03	38
1774996200	51.93	0.26	0.50	51.66	51.93	51.66	207
1774909800	51.6726	0.09	0.17	51.81	51.81	51.65	849
1774650600	51.5857	-0.13	-0.26	51.59	51.6	51.58	732
1774564200	51.7187	-0.37	-0.70	52.02	52.07	51.7187	4549
1774477800	52.085	0.12	0.23	52.08	52.155	52.05	878
1774391400	51.965	-0.12	-0.23	52.02	52.03	51.91	999
1774305000	52.083	0.25	0.48	52.03	52.18	51.97	2203
1774045800	51.8359	-0.32	-0.62	52.14	52.14	51.8359	2015
1773959400	52.1579	0.03	0.06	51.94	52.21	48.57	1231
1773873000	52.125	-0.23	-0.43	52.26	52.2675	52.125	687
1773786600	52.35	0.2	0.39	52.26	52.35	52.26	690
1773700200	52.149	0.14	0.28	52.19	52.2404	52.149	136
1773441000	52.005	-0.12	-0.22	52.18	52.18	52	1133
1773354600	52.1207	-0.31	-0.59	52.35	52.35	52.1207	528
1773268200	52.43	-0.12	-0.22	52.47	52.47	52.41	322
1773181800	52.5471	-0.04	-0.08	52.57	52.6985	52.5471	2191
1773095400	52.5889	0.19	0.37	52.23	52.61	52.23	871
1772839800	52.3965	-0.2	-0.38	52.36	52.51	52.36	1812