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	-0.27	-0.766174801362	35.24	35.25	34.9	104441	35.20275015	SP
4	-0.01	-0.0285877644368	34.98	35.25	34.82	55311	35.10383285	SP
12	-0.23	-0.653409090909	35.2	35.49	34.5605	43499	35.10632923	SP
26	-0.52	-1.4652014652	35.49	35.909	34.5605	29781	35.17620559	SP
52	-0.03	-0.0857142857143	35	36.05	34.5605	22398	35.27385699	SP
156	0.4	1.15707260631	34.57	36.43	32.34	21827	34.93950268	SP
260	-6.1201	-14.8943419461	41.0901	41.68	32.34	19132	36.02474982	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
1783031400	34.97	0.06	0.16	34.94	34.9799	34.905	20008
1782945000	34.9148	-0.07	-0.20	34.93	34.96	34.9	26154
1782858600	34.9865	-0.14	-0.41	35.18	35.18	34.9865	7230
1782772200	35.1301	-0.1	-0.30	35.15	35.15	35.1	11523
1782513000	35.235	0.06	0.18	35.2	35.25	35.2	393282
1782426600	35.17	-0.02	-0.06	35.24	35.25	35.17	84018
1782340200	35.19	0.14	0.40	35.14	35.19	35.13	24316
1782253800	35.05	0.06	0.17	34.99	35.07	34.98	19049
1782167400	34.99	-0.05	-0.14	35	35	34.9301	11700
1781821800	35.04	0.05	0.14	35.08	35.11	35.04	183197
1781735400	34.99	-0.14	-0.39	35.13	35.145	34.99	29446
1781649000	35.1277	0.08	0.22	35.18	35.18	35.07	12185
1781562600	35.05	0.05	0.14	35.17	35.17	35.05	8673
1781303400	35.0002	-0.05	-0.14	35.01	35.01	34.96	8088
1781217000	35.05	0.2	0.56	34.88	35.05	34.875	42158
1781130600	34.855	-0.04	-0.10	34.91	34.91	34.855	15105
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