Xtrackers Low Beta High Yield Bond ETF【HYDW】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	-0.075	-0.160051216389	46.86	46.88	46.705	4912	46.75656309	SP
4	-0.025	-0.053407391583	46.81	46.92	46.49	2860	46.69468369	SP
12	0.465	1.00388601036	46.32	47.09	46.19	4020	46.70431377	SP
26	-0.285	-0.605481198215	47.07	47.5599	46.07	6564	46.99207425	SP
52	-0.115	-0.245202558635	46.9	47.57	46.07	30147	47.20964506	SP
156	1.885	4.19821826281	44.9	47.57	43.2	35908	46.40148036	SP
260	-3.895	-7.68547750592	50.68	51.13	42.72	84292	46.71467345	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
1781821800	46.785	0.08	0.17	46.76	46.79	46.759	3040
1781735400	46.705	-0.08	-0.16	46.73	46.77	46.705	3398
1781649000	46.78	0.02	0.05	46.76	46.84	46.76	4122
1781562600	46.7557	0.06	0.12	46.86	46.88	46.73	9088
1781303400	46.7	0	0.01	46.65	46.729	46.65	2549
1781217000	46.6964	0.17	0.36	46.57	46.71	46.57	893
1781130600	46.5301	-0.01	-0.03	46.52	46.556	46.52	1918
1781044200	46.5434	0.02	0.04	46.55	46.6	46.5	5215
1780957800	46.5245	0.02	0.04	46.58	46.58	46.515	1774
1780698600	46.5059	-0.12	-0.27	46.58	46.58	46.49	1534
1780612200	46.63	0.07	0.15	46.6	46.63	46.6	1330
1780525800	46.56	-0.09	-0.18	46.58	46.5899	46.55	3191
1780439400	46.6462	0	0.00	46.63	46.66	46.5601	1489
1780353000	46.645	-0.25	-0.52	46.62	46.66	46.59	2726
1780093800	46.8905	0.07	0.15	46.86	46.92	46.86	1468
1780007400	46.8196	0.03	0.07	46.77	46.89	46.77	1749
1779921000	46.7867	-0.03	-0.06	46.8	46.8	46.76	1380
1779834600	46.815	0.1	0.21	46.81	46.8193	46.69	4619
1779489000	46.7188	0.01	0.02	46.73	46.77	46.7	1047
1779402600	46.71	0.07	0.15	46.6	46.71	46.6	6716
1779316200	46.6403	0.13	0.28	46.53	46.6403	46.43	31347
1779229800	46.51	-0.05	-0.10	46.49	46.524	46.4699	3212
1779143400	46.5563	-0.02	-0.05	46.595	46.61	46.51	3624
1778884200	46.58	-0.14	-0.29	46.62	46.62	46.56	4105
1778797800	46.715	-0.01	-0.02	46.76	46.7773	46.715	1541
1778711400	46.725	0.01	0.02	46.69	46.725	46.6501	1131
1778625000	46.715	-0.04	-0.08	46.71	46.715	46.71	405
1778538600	46.7541	-0.05	-0.11	46.76	46.82	46.7541	2563
1778279400	46.807	0.09	0.19	46.75	46.807	46.75	5617
1778193000	46.7171	-0.12	-0.26	46.81	46.81	46.7171	3841
1778106600	46.8396	0.12	0.27	46.77	46.8396	46.77	2164
1778020200	46.715	0.06	0.12	46.66	46.75	46.66	2331
1777933800	46.66	-0.11	-0.24	46.77	46.77	46.66	1821
1777674600	46.772	-0.2	-0.42	46.75	46.84	46.7401	3299
1777588200	46.97	0.15	0.31	46.9	46.97	46.86	2154
1777501800	46.8247	-0.14	-0.29	46.9	46.9	46.81	2209
1777415400	46.9601	-0.03	-0.07	46.9	46.9601	46.9	2637
1777329000	46.9946	0.02	0.03	46.96	47	46.9503	2969
1777069800	46.9789	0.04	0.08	46.95	47	46.895	2591
1776983400	46.9406	-0.03	-0.07	46.94	46.96	46.82	1835
1776897000	46.9712	0.06	0.13	46.96	47.0356	46.95	3544
1776810600	46.9117	-0.07	-0.16	46.97	46.99	46.9117	1861
1776724200	46.9857	-0.04	-0.08	47	47.005	46.955	1710
1776465000	47.0245	0.15	0.32	46.99	47.09	46.99	2214
1776378600	46.875	-0.08	-0.17	46.96	46.97	46.875	799
1776292200	46.9548	-0.01	-0.02	46.95	46.9548	46.89	2210
1776205800	46.965	0.1	0.21	46.83	47.03	46.83	8915
1776119400	46.865	0.12	0.26	46.73	46.865	46.73	2169
1775860200	46.745	-0.12	-0.26	46.9	46.9	46.745	1671
1775773800	46.8651	0.02	0.05	46.83	46.99	46.765	4749
1775687400	46.8411	0.15	0.32	46.99	46.99	46.7823	3711
1775601000	46.6933	0.07	0.15	46.61	46.6933	46.51	6919
1775514600	46.6249	0.1	0.21	46.46	46.64	46.46	15930
1775169000	46.5288	0.03	0.06	46.37	46.57	46.365	5797
1775082600	46.5	-0.12	-0.25	46.48	46.5168	46.43	21525
1774996200	46.615	0.38	0.82	46.41	46.615	46.41	2970
1774909800	46.2342	0.08	0.17	46.32	46.345	46.19	1828
1774650600	46.1561	-0.07	-0.15	46.19	46.2	46.07	5989
1774564200	46.2257	-0.25	-0.55	46.39	46.445	46.2257	2694
1774477800	46.4799	0.09	0.20	46.54	46.56	46.42	3177
1774391400	46.3863	-0.1	-0.23	46.43	46.45	46.37	5620
1774305000	46.4911	0.23	0.49	46.51	46.5882	46.355	5201