AB High Yield ETF【HYFI】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	-0.3355	-0.904556484228	37.09	40.14	36.73	68519	36.88924018	SP
4	-0.5855	-1.56802356722	37.34	40.14	36.73	35500	37.11097564	SP
12	-0.1755	-0.475223395613	36.93	40.14	36.73	27380	37.10282018	SP
26	-0.6255	-1.67335473515	37.38	40.14	36.73	26611	37.21222981	SP
52	0.1245	0.339885339885	36.63	40.14	34.94	24847	36.91923789	SP
156	1.6845	4.80325064157	35.07	40.14	33.83	22829	36.46173635	SP
260	1.6845	4.80325064157	35.07	40.14	33.83	22829	36.46173635	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
1741905000	36.7545	-0.13	-0.34	36.85	36.9094	36.73	7731
1741818600	36.88	0.01	0.03	36.98	36.9801	36.861	7306
1741732200	36.87	-0.19	-0.51	37.02	37.115	36.785	293457
1741645800	37.06	-0.11	-0.30	37.15	40.14	37.06	25536
1741390200	37.17	0.03	0.08	37.09	37.22	37.09	8531
1741303800	37.14	-0.15	-0.40	37.4	37.5	37.1	25897
1741217400	37.29	0.09	0.24	37.22	37.3042	37.21	24017
1741131000	37.2	-0.05	-0.13	37.14	37.63	37.13	26948
1741044600	37.25	-0.27	-0.71	37.47	37.7	37.2307	14006
1740785400	37.5168	0.11	0.30	37.53	37.53	37.43	3268
1740699000	37.4029	-0.08	-0.21	37.49	37.5151	37.4029	12630
1740612600	37.48	-0.01	-0.04	37.44	37.55	37.44	12431
1740526200	37.494	0.09	0.24	37.52	37.52	37.4333	10244
1740439800	37.4039	0.07	0.20	37.4	37.4634	37.32	7806
1740180600	37.33	-0.12	-0.31	37.26	37.4732	37.26	12621
1740094200	37.4472	0.12	0.31	37.22	37.46	37.135	18037
1740007800	37.33	-0.05	-0.13	37.38	37.41	37.2885	15640
1739921400	37.38	0.02	0.05	37.27	37.61	37.27	77875
1739575800	37.36	0.05	0.12	37.34	37.58	37.3303	70487
1739489400	37.3146	0.16	0.43	37.25	37.33	37.22	6642
1739403000	37.155	-0.04	-0.10	37.1	37.23	37.0899	17284
1739316600	37.1918	-0.06	-0.16	37.25	37.25	37.18	14450
1739230200	37.25	0.09	0.23	37.2	37.3	37.19	31936
1738971000	37.165	-0.05	-0.12	37.23	37.23	37.1389	21234
1738884600	37.21	-0.18	-0.48	37.47	37.47	37.21	38734
1738798200	37.39	0.15	0.41	37.33	37.42	37.27	19824
1738711800	37.2361	0.1	0.28	37.22	37.28	37.1776	21935
1738625400	37.1334	-0.19	-0.51	37.08	37.18	37.0774	47031
1738366200	37.3246	-0.14	-0.36	37.52	37.52	37.28	7101
1738279800	37.46	0.12	0.32	37.52	37.52	37.34	19667
1738193400	37.3396	-0.06	-0.17	37.44	37.44	37.27	7656
1738107000	37.4029	0.02	0.06	37.37	37.455	37.3	21516
1738020600	37.3789	0.05	0.13	37.36	37.42	37.33	24911
1737761400	37.33	0.08	0.22	37.45	37.45	37.31	16129
1737675000	37.2482	0	0.00	37.2482	37.2482	37.2482	0
1737588600	37.2482	-0.04	-0.11	37.18	37.33	37.18	10607
1737502200	37.2875	0.1	0.26	37.285	37.33	37.26	12798
1737156600	37.19	0.04	0.11	37.16	37.3	37.16	44122
1737070200	37.15	0.05	0.13	37.25	37.25	37.08	21561
1736983800	37.1	0.25	0.68	36.99	37.1599	36.99	13850
1736897400	36.85	-0.02	-0.05	36.94	36.94	36.8	16346
1736811000	36.8694	0.02	0.05	36.94	36.9499	36.79	16735
1736551800	36.85	-0.12	-0.32	36.95	37.03	36.76	120971
1736379000	36.97	0.02	0.05	36.9	37.01	36.9	14011
1736292600	36.95	-0.06	-0.16	36.93	37.1068	36.9	15264
1736206200	37.01	-0.02	-0.05	36.97	38.79	36.97	13165
1735947000	37.03	0.06	0.16	37.09	37.09	36.96	19197
1735860600	36.97	0.08	0.20	37.08	37.08	36.9	12268
1735687800	36.8949	-0	-0.00	36.91	37.4	36.8478	11997
1735601400	36.895	-0.14	-0.36	36.95	37.33	36.8184	40434
1735342200	37.03	-0.1	-0.27	37.25	37.25	37.01	13168
1735255800	37.13	0.03	0.07	37.1	37.18	36.9881	4831
1735077840	37.1033	0.16	0.42	37.04	37.1033	36.98	9740
1734996600	36.9474	-0.09	-0.25	37.05	37.3	36.8701	19622
1734737400	37.04	0.09	0.24	36.98	37.1808	36.96	52889
1734651000	36.95	0.11	0.30	37.05	37.1	36.905	14381
1734564600	36.84	-0.36	-0.97	38.61	38.61	36.84	22101
1734478200	37.2	-0.16	-0.43	37.2	37.31	37.18	27646
1734391800	37.36	0.05	0.13	37.41	37.49	37.01	94446