Xtrackers USD High Yield Corporate Bond ETF【HYLB】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	0.073	0.19929019929	36.63	36.703	35.8631	1294475	36.50194772	SP
4	0.173	0.473583356146	36.53	36.703	35.8631	1189231	36.464422	SP
12	0.353	0.971114167813	36.35	36.88	35.8631	1818797	36.43240162	SP
26	-0.207	-0.560823625034	36.91	37.1103	35.8631	1706915	36.64452912	SP
52	0.293	0.804723976929	36.41	37.19	35.8631	1424010	36.71019977	SP
156	2.493	7.2873428822	34.21	37.19	32.975	1907319	35.53820354	SP
260	-3.317	-8.28835582209	40.02	40.36	32.26	2572913	35.76645379	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	36.27	-0.17	-0.47	36.38	36.38	36.23	1109793
1780612200	36.44	0.04	0.11	36.4	36.45	36.4	632694
1780525800	36.4	-0.07	-0.18	36.4	36.405	36.35	930611
1780439400	36.465	0.05	0.12	36.44	36.47	36.41	768357
1780353000	36.42	-0.25	-0.68	36.43	36.46	36.3414	2133599
1780093800	36.67	0.06	0.16	36.63	36.7	36.62	2007115
1780007400	36.61	0.02	0.05	36.56	36.64	36.5401	767245
1779921000	36.59	-0.02	-0.05	36.6	36.62	36.5541	843956
1779834600	36.61	0.13	0.36	36.59	36.63	36.535	2513874
1779489000	36.48	-0.01	-0.03	36.53	36.53	36.46	952405
1779402600	36.49	0.03	0.08	36.4	36.515	36.365	1135238
1779316200	36.46	0.23	0.63	36.29	36.46	36.255	1127089
1779229800	36.23	-0.09	-0.25	36.26	36.275	36.18	1709746
1779143400	36.32	0.02	0.06	36.35	36.385	36.26	3500032
1778884200	36.3	-0.16	-0.44	36.36	36.38	36.3	569746
1778797800	36.46	-0.03	-0.08	36.51	36.55	36.46	609573
1778711400	36.49	0.01	0.03	36.46	36.4951	36.425	411414
1778625000	36.48	-0.05	-0.14	36.45	36.48	36.3803	720419
1778538600	36.53	-0.06	-0.16	36.56	36.61	36.51	716872
1778279400	36.59	0.12	0.33	36.53	36.59	36.525	545396
1778193000	36.47	-0.16	-0.44	36.61	36.615	36.47	528382
1778106600	36.63	0.12	0.33	36.58	36.6374	36.565	970749
1778020200	36.51	0.05	0.14	36.48	36.545	36.48	1436839
1777933800	36.46	-0.11	-0.30	36.55	36.55	36.39	1236414
1777674600	36.57	-0.17	-0.46	36.57	36.64	36.545	2132609
1777588200	36.74	0.12	0.33	36.64	36.75	36.625	1716504
1777501800	36.62	-0.12	-0.33	36.68	36.69	36.54	1833203
1777415400	36.74	-0.04	-0.11	36.68	36.75	36.68	1746324
1777329000	36.78	0.03	0.08	36.76	36.78	36.73	1800558
1777069800	36.75	0.04	0.11	36.75	36.8	36.67	840033
1776983400	36.71	-0.06	-0.16	36.74	36.7799	36.61	442736
1776897000	36.77	0.06	0.16	36.76	36.795	36.715	595089
1776810600	36.71	-0.09	-0.24	36.78	36.79	36.6801	2288492
1776724200	36.8	-0.04	-0.11	36.82	36.8399	36.755	932052
1776465000	36.84	0.16	0.44	36.79	36.88	36.79	5304536
1776378600	36.68	-0.03	-0.08	36.75	36.75	36.645	633246
1776292200	36.71	-0.04	-0.11	36.74	36.74	36.68	425238
1776205800	36.75	0.12	0.33	36.68	36.775	36.67	1108615
1776119400	36.63	0.13	0.36	36.47	36.635	36.47	997560
1775860200	36.5	-0.14	-0.38	36.67	36.67	36.5	735534
1775773800	36.64	0.01	0.03	36.6	36.6999	36.53	1173758
1775687400	36.63	0.23	0.63	36.76	36.77	36.555	3882054
1775601000	36.4	0.02	0.05	36.38	36.41	36.215	3292601
1775514600	36.38	0.05	0.14	36.31	36.4	36.3	2322225
1775169000	36.33	0.09	0.25	36.1	36.36	36.1	5505773
1775082600	36.24	0.08	0.22	36.23	36.27	36.1801	2867261
1774996200	36.16	0.14	0.39	36.18	36.395	36.16	3455846
1774909800	36.02	0.02	0.06	36.12	36.15	36	1366749
1774650600	36	-0.08	-0.22	36.01	36.04	35.9202	1350598
1774564200	36.08	-0.24	-0.66	36.19	36.2599	36.0297	1373471
1774477800	36.32	0.13	0.36	36.32	36.375	36.275	1150143
1774391400	36.19	-0.11	-0.30	36.21	36.285	36.125	3052776
1774305000	36.3	0.24	0.67	36.26	36.4199	36.1801	6356879
1774045800	36.06	-0.34	-0.93	36.32	36.335	36.03	4951123
1773959400	36.4	0.1	0.28	36.14	36.4099	36.1132	1341645
1773873000	36.3	-0.17	-0.47	36.42	36.43	36.28	1148093
1773786600	36.47	0.14	0.39	36.39	36.475	36.39	931942
1773700200	36.33	0.15	0.41	36.33	36.4001	36.29	6943290
1773441000	36.18	-0.07	-0.19	36.35	36.405	36.16	2820348
1773354600	36.25	-0.25	-0.68	36.46	36.46	36.24	5556509
1773268200	36.5	-0.07	-0.19	36.55	36.58	36.4801	1201119
1773181800	36.57	-0.06	-0.16	36.59	36.72	36.57	1631566
1773095400	36.63	0.18	0.49	36.36	36.63	36.355	1721913
1772839800	36.45	-0.15	-0.41	36.48	36.565	36.42	2903726