Flexshares High Yield Valuescored Bond Index Fund ETF【HYGV】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	-0.02	-0.0496894409938	40.25	40.32	39.97	74924	40.16162308	SP
4	0.19	0.474525474525	40.04	40.36	39.95	92889	40.16724833	SP
12	0.03	0.0746268656716	40.2	40.7059	39.8136	113897	40.28823735	SP
26	-0.67	-1.63814180929	40.9	41.105	39.55	134751	40.46790788	SP
52	-0.59	-1.44536991671	40.82	41.3157	39.55	123499	40.63886435	SP
156	0.58	1.46279949559	39.65	41.71	38.01	170581	40.48278482	SP
260	-9.84	-19.6524865189	50.07	50.23	38.01	170870	41.52100349	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
1783031400	40.13	0.09	0.21	40.12	40.16	40.115	36876
1782945000	40.045	-0.22	-0.53	40.01	40.06	39.97	123761
1782858600	40.26	-0.03	-0.06	40.3	40.32	40.26	62286
1782772200	40.285	0.07	0.19	40.25	40.295	40.21	76773
1782513000	40.21	-0.01	-0.02	40.18	40.255	40.18	69286
1782426600	40.22	0.03	0.07	40.23	40.255	40.195	83291
1782340200	40.19	0.01	0.02	40.22	40.25	40.17	63396
1782253800	40.18	-0.04	-0.10	40.15	40.23	40.15	161202
1782167400	40.22	-0.04	-0.10	40.25	40.25	40.18	85590
1781821800	40.26	0.11	0.27	40.23	40.28	40.2101	83284
1781735400	40.15	-0.13	-0.32	40.26	40.31	40.115	158007
1781649000	40.28	-0.01	-0.02	40.29	40.32	40.235	87139
1781562600	40.29	0.08	0.20	40.35	40.36	40.28	64839
1781303400	40.21	0.02	0.05	40.24	40.25	40.17	100415
1781217000	40.19	0.21	0.53	40.04	40.22	40.01	134362
1781130600	39.98	-0.08	-0.20	40.01	40.06	39.95	91807
1781044200	40.06	0.08	0.20	40.05	40.125	39.95	111157
1780957800	39.98	0.02	0.05	40.04	40.04	39.96	78528
1780698600	39.96	-0.17	-0.42	40.09	40.09	39.915	78858
1780612200	40.13	0.05	0.14	40.1	40.15	40.09	67671
1780525800	40.075	-0.1	-0.24	40.12	40.12	40.035	63424
1780439400	40.17	0.03	0.07	40.16	40.185	40.14	118293
1780353000	40.14	-0.3	-0.74	40.14	40.17	40.05	209444
1780093800	40.44	0.07	0.17	40.4	40.44	40.365	238527
1780007400	40.37	0.06	0.15	40.31	40.4	40.285	75427
1779921000	40.31	-0.03	-0.07	40.34	40.355	40.295	84116
1779834600	40.34	0.14	0.35	40.31	40.345	40.26	78304
1779489000	40.2	0.01	0.02	40.24	40.26	40.175	169278
1779402600	40.19	0.05	0.12	40.1	40.225	40.055	84800
1779316200	40.14	0.24	0.60	39.96	40.15	39.915	96498
1779229800	39.9	-0.08	-0.20	39.91	39.925	39.8136	73312
1779143400	39.98	0.02	0.05	40.02	40.04	39.9309	98603
1778884200	39.96	-0.16	-0.40	40.01	40.025	39.95	41401
1778797800	40.12	-0.04	-0.10	40.19	40.215	40.12	63715
1778711400	40.16	0	0.00	40.12	40.18	40.08	92177
1778625000	40.16	-0.09	-0.22	40.14	40.16	40.05	103115
1778538600	40.25	-0.05	-0.14	40.28	40.315	40.2445	209896
1778279400	40.3045	0.1	0.26	40.27	40.31	40.255	100555
1778193000	40.2	-0.18	-0.45	40.37	40.39	40.185	114801
1778106600	40.38	0.15	0.37	40.33	40.39	40.315	88803
1778020200	40.23	0.03	0.07	40.25	40.28	40.225	162150
1777933800	40.2	-0.11	-0.27	40.32	40.32	40.14	131703
1777674600	40.31	-0.2	-0.49	40.32	40.4	40.31	319360
1777588200	40.51	0.1	0.25	40.43	40.5393	40.405	207939
1777501800	40.41	-0.1	-0.25	40.48	40.485	40.325	194470
1777415400	40.51	-0.04	-0.10	40.51	40.54	40.485	123748
1777329000	40.55	0	0.00	40.57	40.6	40.53	70126
1777069800	40.55	0.05	0.12	40.56	40.575	40.48	123331
1776983400	40.5	-0.07	-0.17	40.53	40.575	40.39	143101
1776897000	40.57	0.05	0.12	40.58	40.5899	40.505	88930
1776810600	40.52	-0.09	-0.22	40.6	40.605	40.485	100542
1776724200	40.61	-0.03	-0.07	40.63	40.65	40.565	93477
1776465000	40.64	0.17	0.43	40.61	40.7059	40.6	166889
1776378600	40.465	-0.07	-0.16	40.56	40.56	40.435	127828
1776292200	40.53	-0.02	-0.05	40.55	40.56	40.48	111647
1776205800	40.55	0.15	0.37	40.47	40.57	40.465	123946
1776119400	40.4	0.13	0.34	40.2	40.405	40.2	179912
1775860200	40.265	-0.12	-0.28	40.49	40.49	40.255	110408
1775773800	40.38	0.01	0.02	40.34	40.46	40.265	149259
1775687400	40.37	0.29	0.72	40.53	40.54	40.275	170513
1775601000	40.08	-0.02	-0.05	40.08	40.095	39.885	136951
1775514600	40.1	0.1	0.25	40	40.1	40	121888