iShares Interest Rate Hedged High Yield Bond【HYGH】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	0.49	0.56798423554	86.27	86.99	86.2623	48604	86.54932693	SP
4	0.15	0.173190162799	86.61	87	86.1101	50083	86.56789327	SP
12	1.3	1.52117949918	85.46	87	84.78	54753	86.33240276	SP
26	0.44	0.509731232623	86.32	87.1899	84.78	64024	86.19155961	SP
52	0.95	1.10709707493	85.81	87.1899	84.78	56919	86.17498594	SP
156	3.88	4.68146718147	82.88	87.69	78.23	46761	85.53262528	SP
260	-0.75	-0.857044909153	87.51	88.49	78.23	34143	85.28609311	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
1781821800	86.76	0.24	0.28	86.7	86.99	86.495	72862
1781735400	86.52	0.02	0.02	86.44	86.64	86.42	54671
1781649000	86.5	-0.13	-0.15	86.47	86.92	86.4401	60419
1781562600	86.63	0.02	0.02	86.87	86.99	86.62	51397
1781303400	86.615	0.14	0.17	86.46	86.88	86.42	44886
1781217000	86.47	0.21	0.24	86.27	86.55	86.2623	31648
1781130600	86.26	-0.05	-0.06	86.22	86.3793	86.16	43743
1781044200	86.31	-0.08	-0.09	86.3	86.52	86.17	35095
1780957800	86.39	0.18	0.21	86.26	86.41	86.19	55368
1780698600	86.21	-0.15	-0.17	86.51	86.6198	86.1101	38723
1780612200	86.36	0.09	0.10	86.2	86.44	86.1502	33097
1780525800	86.27	-0.08	-0.09	86.25	86.4399	86.24	40384
1780439400	86.35	-0.46	-0.53	86.27	86.4599	86.25	51124
1780353000	86.81	-0.05	-0.06	86.86	86.9293	86.71	67818
1780093800	86.86	-0.07	-0.08	86.82	86.96	86.66	57238
1780007400	86.93	0.19	0.22	86.63	87	86.63	58189
1779921000	86.74	-0.06	-0.07	86.8	86.85	86.6115	55520
1779834600	86.8	0.14	0.16	86.72	86.8	86.55	48273
1779489000	86.66	0.09	0.10	86.59	86.7599	86.56	62248
1779402600	86.5693	-0.03	-0.04	86.61	86.67	86.45	61735
1779316200	86.6	0.33	0.38	86.3	86.6	86.255	54982
1779229800	86.269	-0	-0.00	86.19	86.3999	86.12	106041
1779143400	86.2691	-0.02	-0.02	86.23	86.37	86.1554	51810
1778884200	86.29	-0.14	-0.16	86.22	86.4	86.215	18730
1778797800	86.43	0.01	0.01	86.33	86.47	86.3109	28791
1778711400	86.42	0.04	0.05	86.2	86.5399	86.2	34648
1778625000	86.38	0.06	0.07	86.2	86.3925	86.1201	42778
1778538600	86.32	0	0.00	86.26	86.4399	86.17	27700
1778279400	86.3192	0.2	0.23	86.14	86.4	86.06	52205
1778193000	86.12	-0.02	-0.02	86.27	86.3799	86.06	51359
1778106600	86.14	-0.11	-0.13	86.22	86.34	86.14	68574
1778020200	86.25	0.17	0.20	86.12	86.4995	86.12	206641
1777933800	86.08	-0.53	-0.61	86.21	86.27	85.8	38994
1777674600	86.61	-0.07	-0.08	86.65	86.78	86.48	117683
1777588200	86.68	0.45	0.52	86.45	86.75	86.29	92633
1777501800	86.23	-0.22	-0.25	86.46	86.5899	86.16	106091
1777415400	86.45	-0.11	-0.13	86.51	86.61	86.4001	76458
1777329000	86.56	0.04	0.05	86.44	86.76	86.38	49835
1777069800	86.52	-0.02	-0.02	86.49	86.77	86.3	32885
1776983400	86.54	-0.15	-0.17	86.38	86.67	86.3401	28713
1776897000	86.685	0.28	0.32	86.4	86.86	86.311	73173
1776810600	86.41	-0.03	-0.03	86.43	86.4731	86.31	23137
1776724200	86.44	-0.26	-0.30	86.41	86.51	86.31	38496
1776465000	86.7	0.42	0.49	86.45	86.9	86.39	80835
1776378600	86.28	0.19	0.22	86.25	86.35	86.12	32162
1776292200	86.09	-0.33	-0.38	86.34	86.34	86.09	67982
1776205800	86.42	0.32	0.37	86.35	86.52	86.05	91643
1776119400	86.1	0.24	0.28	85.8	86.17	85.35	93275
1775860200	85.8576	-0.36	-0.42	86.16	86.23	85.83	38922
1775773800	86.22	0.08	0.09	86.11	86.2799	85.9001	44701
1775687400	86.14	0.49	0.57	86.31	86.31	85.85	42613
1775601000	85.65	-0.05	-0.05	85.66	85.705	85.3601	43297
1775514600	85.695	0.23	0.27	85.55	85.73	85.5101	48810
1775169000	85.46	-0.39	-0.45	85.06	85.8099	85.06	71626
1775082600	85.85	0.24	0.28	85.82	85.87	85.66	25009
1774996200	85.61	0.83	0.98	85.2	85.61	84.84	34173
1774909800	84.78	-0.08	-0.09	85.18	85.1896	84.78	11289
1774650600	84.86	-0.43	-0.50	85.07	85.07	84.78	28566
1774564200	85.29	-0.26	-0.31	85.46	85.5299	85.105	46916
1774477800	85.5546	0.25	0.30	85.52	85.65	85.41	14936
1774391400	85.3	-0.13	-0.15	85.38	85.58	85.2534	14912
1774305000	85.43	0.42	0.49	85.51	85.7499	85.275	24955