VanEck Emerging Markets High Yield Bond ETF【HYEM】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	-0.1099	-0.544868616758	20.17	20.19	20.04	158129	20.13391737	SP
4	-0.0899	-0.446153846154	20.15	20.19	19.93	100660	20.08921313	SP
12	0.0801	0.400900900901	19.98	20.25	19.45	195929	19.92046783	SP
26	0.1601	0.804522613065	19.9	20.34	19.45	188608	19.98890869	SP
52	0.5401	2.7669057377	19.52	20.34	19.4283	152667	19.94437501	SP
156	2.1001	11.6932071269	17.96	20.34	17.367	155088	19.22900803	SP
260	-3.6899	-15.5364210526	23.75	23.95	16.17	249886	19.80047947	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
1780612200	20.1	-0.02	-0.10	20.1	20.1463	20.1	116283
1780525800	20.12	-0.02	-0.10	20.11	20.15	20.05	111365
1780439400	20.14	0.01	0.05	20.13	20.15	20.05	237469
1780353000	20.13	-0.06	-0.30	20.1	20.16	20.04	236784
1780093800	20.19	0.02	0.10	20.17	20.19	20.12	88745
1780007400	20.17	0.02	0.10	20.13	20.18	20.0469	64692
1779921000	20.15	0.06	0.30	20.08	20.15	20.06	46073
1779834600	20.09	0.06	0.30	20.03	20.09	20.03	73408
1779489000	20.03	0.04	0.20	20.02	20.04	19.97	41562
1779402600	19.99	-0.07	-0.35	20.03	20.05	19.97	125791
1779316200	20.06	0.13	0.65	19.98	20.06	19.95	95549
1779229800	19.93	-0.05	-0.25	19.95	20.06	19.93	55642
1779143400	19.98	-0.05	-0.25	20.03	20.05	19.98	129515
1778884200	20.03	-0.1	-0.50	20.05	20.14	20	86078
1778797800	20.13	0.09	0.45	20.07	20.14	20.04	64154
1778711400	20.04	-0.07	-0.35	20.07	20.1	20	156421
1778625000	20.11	-0.04	-0.20	20.08	20.15	20.04	61956
1778538600	20.15	0.02	0.10	20.13	20.15	20.09	62956
1778279400	20.13	0.02	0.10	20.15	20.15	20.05	58100
1778193000	20.11	-0.03	-0.15	20.11	20.14	20.045	127804
1778106600	20.14	0.13	0.65	20.09	20.21	20.0175	90488
1778020200	20.01	0.05	0.25	19.96	20.06	19.92	124209
1777933800	19.96	-0.08	-0.40	20.02	20.25	19.9101	86174
1777674600	20.04	-0.07	-0.35	20.02	20.1608	20	139664
1777588200	20.11	0.05	0.25	20.09	20.19	20.06	800048
1777501800	20.06	0.01	0.05	20.08	20.11	20	66941
1777415400	20.05	-0.03	-0.15	20.1	20.23	20	77586
1777329000	20.08	-0.02	-0.10	20.12	20.13	20.01	84382
1777069800	20.1	-0.02	-0.10	20.15	20.2	20.05	56546
1776983400	20.12	-0.06	-0.30	20.17	20.17	19.9801	71887
1776897000	20.18	0.08	0.40	20.15	20.19	20.075	87993
1776810600	20.1	-0.03	-0.15	20.16	20.2063	19.96	215877
1776724200	20.13	-0.01	-0.05	20.12	20.13	20.07	103883
1776465000	20.14	0.04	0.20	20.12	20.18	19.96	84489
1776378600	20.1	0.06	0.30	20.07	20.1	19.9	56301
1776292200	20.04	0.04	0.20	19.98	20.1	19.77	134697
1776205800	20	-0.01	-0.05	20.04	20.09	19.8782	120536
1776119400	20.01	0.13	0.65	19.89	20.01	19.8707	92793
1775860200	19.88	0.01	0.05	19.91	19.9499	19.87	61307
1775773800	19.87	0.03	0.15	19.84	19.93	19.8101	834652
1775687400	19.84	0.14	0.71	19.87	19.9	19.79	89666
1775601000	19.7	0.06	0.31	19.66	19.745	19.6	136829
1775514600	19.64	0.03	0.15	19.63	19.72	19.6	128201
1775169000	19.61	-0.02	-0.10	19.55	19.705	19.45	233762
1775082600	19.63	-0.1	-0.51	19.68	19.71	19.605	91658
1774996200	19.73	0.1	0.51	19.7	19.75	19.6	1241270
1774909800	19.63	-0.04	-0.18	19.64	19.68	19.61	68273
1774650600	19.665	-0.08	-0.38	19.74	19.74	19.63	61005
1774564200	19.74	-0.13	-0.63	19.81	19.865	19.67	94920
1774477800	19.865	0.16	0.84	19.75	19.88	19.745	805600
1774391400	19.7	-0.08	-0.40	19.77	19.77	19.6801	89411
1774305000	19.78	0.12	0.61	19.72	19.8	19.7	284140
1774045800	19.66	-0.19	-0.96	19.83	19.84	19.6	128806
1773959400	19.85	-0.02	-0.10	19.8	19.8893	19.77	552940
1773873000	19.87	-0.06	-0.30	19.93	20.06	19.81	627958
1773786600	19.93	0.06	0.30	19.91	20.02	19.9	142415
1773700200	19.87	-0.03	-0.15	19.95	19.9721	19.87	526945
1773441000	19.9	-0.03	-0.15	19.98	20.1079	19.85	631870
1773354600	19.93	-0.03	-0.15	19.97	20.03	19.86	334557
1773268200	19.96	-0.08	-0.40	20.06	20.135	19.91	185253
1773181800	20.04	0.1	0.50	19.99	20.04	19.919	233750
1773095400	19.94	-0.05	-0.25	19.86	19.98	19.86	147490
1772839800	19.99	-0.05	-0.25	20.01	20.01	19.9	441178
1772753400	20.04	-0.08	-0.40	20.11	20.18	20	170085