State Street Blackstone High Income ETF【HYBL】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	-0.08	-0.285612281328	28.01	28.0399	27.91	127524	27.98044921	SP
4	-0.21	-0.746268656716	28.14	28.18	27.865	101025	27.97722104	SP
12	0.15	0.539956803456	27.78	28.3	27.72	113723	28.0229071	SP
26	-0.47	-1.65492957746	28.4	28.62	27.605	165104	28.14457375	SP
52	-0.57	-2	28.5	28.69	27.605	173178	28.32307428	SP
156	0.43	1.56363636364	27.5	28.745	26.86	117701	28.20985829	SP
260	-2.14	-7.11672763552	30.07	30.3	26.68	86369	28.1879551	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
1782426600	27.955	-0.02	-0.05	27.97	27.99	27.93	174189
1782340200	27.97	-0.04	-0.12	27.96	28	27.95	122850
1782253800	28.005	-0.01	-0.02	27.98	28.035	27.98	115857
1782167400	28.01	0.01	0.04	28.01	28.0399	27.99	97198
1781821800	28	0.04	0.13	27.98	28	27.97	48048
1781735400	27.965	-0.06	-0.20	28.02	28.03	27.96	115352
1781649000	28.02	0.02	0.07	28.03	28.05	28.02	73089
1781562600	28	0.04	0.14	28.01	28.02	27.99	75712
1781303400	27.96	-0.02	-0.07	27.96	27.97	27.935	91762
1781217000	27.98	0.06	0.21	27.91	27.98	27.906508	98732
1781130600	27.92	-0.02	-0.07	27.96	27.96	27.91	47150
1781044200	27.94	0.04	0.13	27.91	27.955	27.865	149691
1780957800	27.905	-0.01	-0.02	27.9	27.93	27.9	108854
1780698600	27.91	-0.05	-0.16	27.96	27.96	27.9001	68905
1780612200	27.955	0	0.00	27.94	27.97	27.935	111034
1780525800	27.955	-0.06	-0.20	27.93	27.975	27.93	123054
1780439400	28.01	0	0.00	27.98	28.02	27.98	186342
1780353000	28.01	-0.16	-0.57	27.99	28.0199	27.9791	40905
1780093800	28.17	0.04	0.14	28.14	28.18	28.13	70749
1780007400	28.13	0.03	0.11	28.07	28.145	28.07	55530
1779921000	28.1	0	0.00	28.13	28.13	28.08	106112
1779834600	28.1	0.03	0.09	28.08	28.1172	28.065	64692
1779489000	28.075	0.02	0.05	28.1	28.105	28.07	52037
1779402600	28.06	0.02	0.07	28.04	28.0759	28.015	42777
1779316200	28.04	0.1	0.36	28	28.05	27.92	186469
1779229800	27.94	-0.05	-0.16	27.95	27.97	27.9005	105768
1779143400	27.985	-0.02	-0.07	28.03	28.04	27.97	194295
1778884200	28.005	-0.09	-0.30	28	28.04	28	61194
1778797800	28.09	0.03	0.11	28.11	28.138	28.08	119088
1778711400	28.06	-0.05	-0.18	28.07	28.1	28	197867
1778625000	28.11	-0.03	-0.11	28.11	28.12	28.075	122770
1778538600	28.14	0.03	0.09	28.14	28.15	28.13	85945
1778279400	28.115	0.04	0.12	28.13	28.3	28.09	296679
1778193000	28.08	-0.03	-0.11	28.12	28.1393	28.07	89585
1778106600	28.11	0.04	0.12	28.1	28.1282	28.09	172325
1778020200	28.075	0	0.02	28.09	28.105	28.07	165143
1777933800	28.07	-0.01	-0.04	28.08	28.085	28.04	143358
1777674600	28.08	-0.13	-0.46	28.1	28.13	28.05	143173
1777588200	28.21	0.07	0.25	28.19	28.225	28.165	90443
1777501800	28.14	-0.03	-0.11	28.15	28.1799	28.1199	100006
1777415400	28.17	-0.04	-0.14	28.14	28.18	28.14	58135
1777329000	28.21	0.06	0.21	28.15	28.215	28.15	122311
1777069800	28.15	0.04	0.12	28.12	28.155	28.085	126690
1776983400	28.115	-0.03	-0.09	28.12	28.125	28.065	85205
1776897000	28.14	0.06	0.21	28.09	28.14	28.09	87467
1776810600	28.08	-0.02	-0.05	28.09	28.095	28.0501	71071
1776724200	28.095	-0.01	-0.04	28.07	28.1	28.07	71946
1776465000	28.105	0.12	0.41	28.08	28.12	28.05	110399
1776378600	27.99	-0.01	-0.02	28	28.02	27.98	77233
1776292200	27.995	-0.01	-0.02	27.98	28.04	27.98	195455
1776205800	28	0.06	0.23	27.94	28.01	27.94	108725
1776119400	27.9366	0.08	0.29	27.85	27.94	27.85	109333
1775860200	27.855	-0.09	-0.32	27.97	27.97	27.85	163705
1775773800	27.945	0.02	0.09	27.92	27.965	27.9	106581
1775687400	27.92	0.1	0.36	28.03	28.03	27.92	185142
1775601000	27.82	0.05	0.16	27.8	27.82	27.72	108563
1775514600	27.775	0.02	0.07	27.78	27.81	27.77	179519
1775169000	27.755	0.05	0.18	27.61	27.765	27.61	149075
1775082600	27.705	-0.14	-0.48	27.71	27.72	27.67	196761
1774996200	27.84	0.19	0.69	27.74	27.84	27.7304	92699
1774909800	27.65	0.04	0.14	27.66	27.69	27.63	65740
1774650600	27.61	-0.05	-0.18	27.63	27.665	27.605	95400
1774564200	27.66	-0.15	-0.52	27.74	27.79	27.66	103049