Xtrackers High Beta High Yield Bond ETF【HYUP】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	-0.1118	-0.26836293807	41.66	41.96	41.44	6040	41.63390416	SP
4	-0.1118	-0.26836293807	41.66	42	41.33	5783	41.68933571	SP
12	-0.0118	-0.0283926852743	41.56	42.3191	40.985	6247	41.78362609	SP
26	-0.5818	-1.38096368384	42.13	42.575	40.985	10960	42.11892244	SP
52	-0.0318	-0.0764790764791	41.58	42.91	40.985	9166	42.19257917	SP
156	2.1582	5.47905559787	39.39	42.91	37.9	3670	42.02367902	SP
260	-6.7018	-13.8897409326	48.25	48.55	37.18	3182	42.74937998	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
1780957800	41.485	0	0.00	41.57	41.57	41.47	3381
1780698600	41.4849	-0.19	-0.46	41.58	41.58	41.44	4808
1780612200	41.675	0.09	0.21	41.71	41.71	41.62	8959
1780525800	41.5892	-0.14	-0.33	41.65	41.65	41.5508	2748
1780439400	41.7285	0.07	0.16	41.66	41.96	41.66	10302
1780353000	41.66	-0.33	-0.77	41.67	41.71	41.61	3199
1780093800	41.985	0.02	0.05	41.95	41.985	41.9399	2161
1780007400	41.965	0.11	0.25	41.81	42	41.81	11941
1779921000	41.8599	-0.01	-0.02	41.88	41.88	41.81	3330
1779834600	41.87	0.11	0.26	41.84	41.89	41.8399	2110
1779489000	41.76	0.08	0.20	41.77	41.79	41.74	7479
1779402600	41.6773	-0.02	-0.04	41.62	41.71	41.575	4379
1779316200	41.695	0.32	0.77	41.45	41.725	41.43	4685
1779229800	41.3753	-0.13	-0.32	41.5	41.5	41.33	2600
1779143400	41.5095	0.01	0.03	41.51	41.575	41.505	7640
1778884200	41.495	-0.18	-0.43	41.55	41.62	41.495	5392
1778797800	41.6751	-0.01	-0.02	41.72	41.79	41.6751	12689
1778711400	41.685	0.03	0.07	41.66	41.69	41.625	7423
1778625000	41.6543	-0.1	-0.24	41.66	41.67	41.615	4660
1778538600	41.755	-0.09	-0.22	41.83	41.85	41.755	4407
1778279400	41.845	0.14	0.34	41.77	41.85	41.77	6397
1778193000	41.705	-0.14	-0.33	41.82	41.8299	41.705	5080
1778106600	41.845	0.17	0.42	41.79	41.845	41.79	4062
1778020200	41.67	0.04	0.10	41.63	41.69	41.63	2483
1777933800	41.63	-0.15	-0.35	41.72	41.73	41.603	3073
1777674600	41.775	-0.19	-0.44	41.84	41.84	41.7136	2627
1777588200	41.96	0.22	0.52	41.83	41.9785	41.8	13292
1777501800	41.745	-0.22	-0.52	42	42	41.7	28790
1777415400	41.9635	-0.08	-0.20	42	42.03	41.895	44947
1777329000	42.048	-0.01	-0.02	42.05	42.065	42	3946
1777069800	42.055	0.02	0.06	42.03	42.09	41.95	12107
1776983400	42.03	-0.06	-0.15	42.13	42.13	41.98	3957
1776897000	42.0933	0.04	0.10	42.07	42.1	42.03	3798
1776810600	42.05	-0.14	-0.33	42.14	42.14	41.9999	18930
1776724200	42.19	-0.09	-0.20	42.22	42.22	42.17	3267
1776465000	42.275	0.21	0.51	42.17	42.3191	42.17	4748
1776378600	42.06	-0.04	-0.10	42.1	42.12	42.015	9886
1776292200	42.1	0.02	0.04	42.08	42.11	42.03	7563
1776205800	42.085	0.18	0.42	42	42.1	42	4063
1776119400	41.91	0.09	0.22	41.7	41.91	41.7	2135
1775860200	41.8175	-0.08	-0.20	41.98	41.98	41.79	3642
1775773800	41.9003	0.03	0.08	41.86	41.9898	41.8	4440
1775687400	41.8682	0.31	0.75	41.97	41.995	41.83	3600
1775601000	41.5569	-0	-0.01	41.53	41.5569	41.455	737
1775514600	41.56	0.16	0.39	41.45	41.56	41.45	735
1775169000	41.3967	-0	-0.01	41.17	41.4784	41.17	2843
1775082600	41.4	-0.14	-0.34	41.42	41.42	41.31	6865
1774996200	41.5401	0.48	1.17	41.26	41.5401	41.26	3534
1774909800	41.0591	0.07	0.18	41.2	41.2	41.0591	5168
1774650600	40.985	-0.16	-0.40	41.05	41.11	40.985	5993
1774564200	41.1477	-0.35	-0.84	41.33	41.395	41.1477	518
1774477800	41.495	0.18	0.43	41.48	41.555	41.48	228
1774391400	41.3154	-0.14	-0.35	41.36	41.4	41.3	2319
1774305000	41.46	0.26	0.63	41.45	41.52	41.4	4652
1774045800	41.2	-0.32	-0.77	41.51	41.51	41.2	1003
1773959400	41.52	0.03	0.06	41.25	41.5401	41.1	6723
1773873000	41.495	-0.17	-0.40	41.61	41.645	41.495	6181
1773786600	41.66	0.19	0.47	41.56	41.71	41.56	3712
1773700200	41.465	0.15	0.36	41.495	41.565	41.46	7913
1773441000	41.3167	-0.11	-0.26	41.5	41.55	41.28	11909
1773354600	41.425	-0.33	-0.79	41.66	41.67	41.41	8404
1773268200	41.7558	-0.08	-0.20	41.8	41.82	41.72	9544
1773181800	41.84	-0.03	-0.07	41.81	41.962	41.81	5977
1773095400	41.8673	0.17	0.41	41.5	41.9	41.5	17890