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	-0.1004	-0.191056137012	52.55	52.55	52.36	2304	52.44338872	SP
4	0.1796	0.34360053568	52.27	52.55	52.0801	2014	52.30037533	SP
12	0.3096	0.593785960875	52.14	52.8499	51.88	5513	52.35477062	SP
26	-0.5004	-0.945042492918	52.95	53.46	48.57	4702	52.62928985	SP
52	-0.6504	-1.22485875706	53.1	53.63	48.57	4247	52.94152808	SP
156	2.8596	5.76648517846	49.59	54.19	48.57	2288	52.8751892	SP
260	2.8596	5.76648517846	49.59	54.19	48.57	2288	52.8751892	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	52.4496	-0.03	-0.06	52.38	52.4496	52.38	867
1782426600	52.4803	0.05	0.10	52.43	52.49	52.43	4257
1782340200	52.43	0.02	0.04	52.43	52.43	52.43	2574
1782253800	52.41	0	0.00	52.36	52.45	52.36	2348
1782167400	52.4097	-0.06	-0.12	52.55	52.55	52.37	1474
1781821800	52.4746	0.16	0.31	52.42	52.4746	52.42	618
1781735400	52.31	-0.15	-0.28	52.53	52.53	52.3098	2857
1781649000	52.4593	-0.01	-0.01	52.45	52.4593	52.43	475
1781562600	52.4666	0.1	0.20	52.5	52.5	52.4666	594
1781303400	52.3637	0.01	0.03	52.39	52.39	52.28	2105
1781217000	52.35	0.25	0.48	52.13	52.35	52.13	547
1781130600	52.0995	-0.09	-0.17	52.12	52.18	52.0995	369
1781044200	52.1862	0.04	0.08	52.16	52.1862	52.14	178
1780957800	52.145	0.04	0.07	52.15	52.21	52.125	6440
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