Hartford Core Bond ETF【HCRB】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	-0.095	-0.271816881259	34.95	35.07	34.82	56129	34.93006796	SP
4	-0.195	-0.55634807418	35.05	35.1	34.5605	43196	34.93604575	SP
12	-0.475	-1.3444664591	35.33	35.49	34.5605	37515	35.0825929	SP
26	-0.605	-1.70614777214	35.46	35.909	34.5605	25641	35.23267433	SP
52	0.185	0.533602538217	34.67	36.05	34.5605	23015	35.22188195	SP
156	0.248	0.716618025255	34.607	36.43	32.34	20756	34.92747658	SP
260	-6.1905	-15.0820430985	41.0455	41.68	32.34	18435	36.06261492	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
1781044200	34.89	0.06	0.17	34.85	34.915	34.835	31566
1780957800	34.83	0.01	0.03	34.88	34.89	34.82	18666
1780698600	34.82	-0.16	-0.47	34.94	34.94	34.82	15888
1780612200	34.9848	0.06	0.19	34.98	35.07	34.94	108661
1780525800	34.92	-0.08	-0.23	34.95	35.03	34.9049	105863
1780439400	35	-0.01	-0.03	35.03	35.03	34.97	74866
1780353000	35.01	0.01	0.03	34.9	35.01	34.89	86069
1780093800	35	0.02	0.06	35.03	35.04	34.99	155204
1780007400	34.9801	-0.04	-0.13	34.93	34.99	34.895	12421
1779921000	35.025	0.02	0.07	35.03	35.04	35.02	9521
1779834600	35	0.13	0.39	35.04	35.04	34.97	13030
1779489000	34.865	0.05	0.13	34.9	34.9	34.81	17996
1779402600	34.82	0.01	0.04	34.79	34.84	34.7	24326
1779316200	34.8075	0.2	0.57	34.68	34.8146	34.62	29835
1779229800	34.61	-0.14	-0.41	34.68	34.68	34.5605	29465
1779143400	34.7535	-0.03	-0.08	34.79	34.79	34.71	6170
1778884200	34.78	-0.21	-0.59	34.85	34.85	34.75	36206
1778797800	34.987	-0.01	-0.04	35.1	35.1	34.987	14293
1778711400	35	0.02	0.07	35.05	35.05	34.92	30685
1778625000	34.975	-0.11	-0.31	35.09	35.09	34.9601	6142
1778538600	35.085	-0.07	-0.20	35.17	35.17	35.07	25261
1778279400	35.155	0.09	0.24	35.15	35.17	35.1304	20502
1778193000	35.07	-0.08	-0.24	35.21	35.21	35.07	11425
1778106600	35.1548	0.16	0.46	35.14	35.16	35.1201	25065
1778020200	34.9951	0.04	0.10	34.99	35.02	34.98	12691
1777933800	34.96	-0.09	-0.26	35.1	35.1	34.93	21533
1777674600	35.0501	0.01	0.03	35.03	35.12	35.03	37204
1777588200	35.04	0.04	0.11	35.03	35.07	35.01	25893
1777501800	35.0001	-0.22	-0.62	35.06	35.06	34.99	13029
1777415400	35.218	-0.04	-0.12	35.22	35.22	35.19	19324
1777329000	35.26	-0.06	-0.17	35.31	35.31	35.25	14364
1777069800	35.32	0.05	0.14	35.25	35.33	35.235	49312
1776983400	35.27	-0.05	-0.15	35.3	35.34	35.23	130968
1776897000	35.3245	0.03	0.10	35.36	35.41	35.3001	35613
1776810600	35.2899	-0.11	-0.31	35.38	35.4	35.28	81318
1776724200	35.4	0	0.00	35.48	35.48	35.375	37518
1776465000	35.4	0.09	0.25	35.42	35.49	35.39	14454
1776378600	35.31	-0.01	-0.01	35.36	35.36	35.255	149580
1776292200	35.315	-0.06	-0.16	35.32	35.3338	35.29	20432
1776205800	35.37	0.1	0.28	35.29	35.37	35.28	22187
1776119400	35.27	0.05	0.14	35.21	35.27	35.19	18027
1775860200	35.22	-0.04	-0.10	35.26	35.26	35.2	27756
1775773800	35.255	0.01	0.01	35.2	35.3019	35.18	6465
1775687400	35.25	0.1	0.29	35.34	35.34	35.23	6802
1775601000	35.1489	0.03	0.10	35.12	35.15	35.015	14278
1775514600	35.1147	-0.03	-0.09	35.1	35.1398	35.0901	13032
1775169000	35.145	0.07	0.19	35.05	35.16	35.04	13762
1775082600	35.08	0.03	0.09	35.06	35.110385	35.011	106872
1774996200	35.05	0.06	0.17	35.06	35.0999	35	88636
1774909800	34.99	0.09	0.26	34.99	35.0011	34.96	11347
1774650600	34.9	0	0.00	34.82	34.95	34.82	23588
1774564200	34.9	-0.22	-0.63	35.04	35.06	34.895	88735
1774477800	35.12	0.13	0.39	35.13	35.16	35.0624	21368
1774391400	34.985	-0.1	-0.27	35.03	35.04	34.8785	24378
1774305000	35.08	0.15	0.42	35.01	35.13	35.01	10343
1774045800	34.9349	-0.28	-0.80	35.11	35.11	34.92468	9834
1773959400	35.215	0.01	0.03	35.14	35.25	35.114	64267
1773873000	35.205	-0.15	-0.42	35.33	35.33	35.18	32052
1773786600	35.355	0.07	0.20	35.33	35.37	35.33	6883
1773700200	35.285	0.14	0.41	35.3	35.3	35.25	4944
1773441000	35.14	-0.05	-0.15	35.36	35.36	35.13	10399
1773354600	35.1923	-0.13	-0.36	35.4	35.4	35.16	12473
1773268200	35.32	-0.17	-0.48	35.41	35.41	35.3142	4678
1773181800	35.49	-0.11	-0.31	35.61	35.61	35.49	7802