iShares Bb Rated Corporate Bond ETF【HYBB】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	-0.01	-0.021436227224	46.65	46.85	46.4902	42988	46.75776153	SP
4	0	0	46.64	46.85	46.41	21675	46.68274744	SP
12	-0.14	-0.299273193673	46.78	47.19	46.25	95602	46.85229546	SP
26	-0.51	-1.0816542948	47.15	47.47	45.92	92484	46.91904044	SP
52	-0.03	-0.0642811227769	46.67	47.505	45.92	84421	46.94652327	SP
156	2.04	4.57399103139	44.6	47.505	42.72	60216	46.26330462	SP
260	-5.72	-10.9243697479	52.36	52.8	42.4	50968	46.12164099	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
1782945000	46.56	-0.21	-0.45	46.5	46.57	46.4902	9005
1782858600	46.77	0	0.01	46.76	46.7899	46.73	15440
1782772200	46.7665	0.06	0.12	46.73	46.7999	46.7	159390
1782513000	46.711	-0.09	-0.19	46.66	46.73	46.66	12526
1782426600	46.8	0.16	0.35	46.65	46.8	46.63	18580
1782340200	46.6381	0.02	0.03	46.65	46.67	46.62	4450
1782253800	46.6221	-0.01	-0.02	46.59	46.66	46.59	7377
1782167400	46.63	-0.09	-0.19	46.69	46.69	46.6	14506
1781821800	46.7199	0.11	0.24	46.65	46.73	46.65	13004
1781735400	46.6075	-0.13	-0.27	46.71	46.75	46.6	7791
1781649000	46.7348	-0.01	-0.01	46.73	46.755	46.73	15186
1781562600	46.7409	0.07	0.15	46.78	46.81	46.7409	13590
1781303400	46.6695	0	0.00	46.69	46.7	46.625	10443
1781217000	46.6675	0.23	0.49	46.47	46.69	46.441	20271
1781130600	46.4402	-0.1	-0.22	46.46	46.5101	46.4257	13398
1781044200	46.5441	0.06	0.14	46.5	46.59	46.4701	16570
1780957800	46.48	0.02	0.04	46.51	46.515	46.47	14423
1780698600	46.4597	-0.12	-0.26	46.58	46.58	46.41	21266
1780612200	46.58	0.04	0.08	46.64	46.645	46.58	24604
1780525800	46.5438	-0.08	-0.16	46.56	46.58	46.35	8410
1780439400	46.62	-0.08	-0.17	46.62	46.6499	46.56	596553
1780353000	46.7	-0.17	-0.35	46.57	46.7	46.53	19980
1780093800	46.8651	0.08	0.16	46.85	46.88	46.83	11453
1780007400	46.79	0.03	0.06	46.69	46.895	46.69	70542
1779921000	46.7608	-0	-0.01	46.77	46.93	46.72	38412
1779834600	46.765	0.11	0.23	46.75	46.765	46.71	12485
1779489000	46.66	0.06	0.13	46.69	46.69	46.61	15854
1779402600	46.6	0.05	0.12	46.5	46.64	46.4799	41283
1779316200	46.545	0.25	0.53	46.35	46.55	46.33	11785
1779229800	46.3	-0.09	-0.19	46.36	46.36	46.25	14255
1779143400	46.3859	-0.02	-0.04	46.43	46.45	46.35	27390
1778884200	46.4025	-0.19	-0.41	46.47	46.4799	46.4	7341
1778797800	46.595	0.01	0.02	46.63	46.67	46.595	20653
1778711400	46.585	0.01	0.01	46.56	46.61	46.5201	21018
1778625000	46.5798	-0.07	-0.15	46.57	46.58	46.5	17044
1778538600	46.6502	-0.04	-0.09	46.67	46.72	46.65	19430
1778279400	46.69	0.09	0.19	46.64	46.72	46.64	33917
1778193000	46.6011	-0.14	-0.30	46.73	46.74	46.6	12608
1778106600	46.742	0.13	0.28	46.7	46.785	46.7	19206
1778020200	46.61	0.08	0.17	46.58	46.64	46.58	13886
1777933800	46.53	-0.12	-0.26	46.65	46.68	46.47	31853
1777674600	46.65	-0.25	-0.52	46.67	46.75	46.65	18029
1777588200	46.895	0.15	0.31	46.76	46.9	46.755	34451
1777501800	46.75	-0.15	-0.32	46.87	46.87	46.69	20849
1777415400	46.9	-0.09	-0.19	46.92	46.94	46.82	2438877
1777329000	46.9894	-0	-0.01	46.96	46.995	46.94	14023
1777069800	46.9932	0.05	0.12	46.96	47.025	46.91	14709
1776983400	46.9391	-0.07	-0.15	46.92	47.01	46.8	24628
1776897000	47.008	0.04	0.08	46.98	47.01	46.95	14762
1776810600	46.97	-0.05	-0.11	47.01	47.19	46.88	906277
1776724200	47.02	-0.04	-0.08	47.03	47.03	46.9899	25611
1776465000	47.06	0.19	0.41	47.03	47.14	47.03	29127
1776378600	46.87	-0.1	-0.22	46.97	46.97	46.87	13257
1776292200	46.9719	-0.04	-0.08	46.97	46.98	46.915	16276
1776205800	47.01	0.17	0.37	46.89	47.03	46.89	449864
1776119400	46.839	0.12	0.27	46.67	46.84	46.662	17793
1775860200	46.7143	-0.12	-0.25	46.85	46.85	46.71	16177
1775773800	46.8296	0.03	0.06	46.78	46.9	46.71	13046
1775687400	46.8034	0.22	0.46	47.03	47.03	46.7301	9700
1775601000	46.5876	0.07	0.14	46.55	46.5895	46.38	25822
1775514600	46.5213	0.08	0.18	46.46	46.54	46.455	21329
1775169000	46.4391	0.05	0.12	46.24	46.49	46.24	25905