State Street SPDR Bloomberg High Yield Bond ETF【JNK】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	-0.0873	-0.091127348643	95.8	96.21	95.7127	1970242	96.01861157	SP
4	-0.1173	-0.122404257539	95.83	96.61	95.7	2918289	96.19467547	SP
12	-1.1373	-1.17429013939	96.85	97.24	95.39	2900348	96.32817601	SP
26	-1.6973	-1.74242890874	97.41	98.03	94.485	4518361	96.37258372	SP
52	-0.8373	-0.867219057483	96.55	98.24	94.485	4393842	96.74342563	SP
156	4.5027	4.93662975551	91.21	98.24	87.795	4896538	94.40597687	SP
260	-14.0073	-12.7664053956	109.72	110.14	86.2818	6745969	96.34295318	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	96.05	-0.1	-0.10	96.16	96.16	95.98	2279586
1783377000	96.15	0.16	0.17	95.98	96.21	95.98	1716120
1783031400	95.99	0.11	0.11	96.02	96.07	95.94	2195559
1782945000	95.88	-0.49	-0.51	95.8	95.91	95.75	1689704
1782858600	96.37	-0.03	-0.03	96.39	96.49	96.335	4469378
1782772200	96.4	0.18	0.19	96.31	96.43	96.195	2277137
1782513000	96.22	-0.06	-0.06	96.2	96.36	96.18	2104151
1782426600	96.28	0.09	0.09	96.29	96.38	96.2	2709541
1782340200	96.19	-0.06	-0.06	96.32	96.38	96.18	2729865
1782253800	96.25	-0.05	-0.05	96.21	96.35	96.21	1873797
1782167400	96.3	-0.09	-0.09	96.35	96.47	96.245	1733407
1781821800	96.39	0.33	0.34	96.32	96.45	96.28	3823130
1781735400	96.06	-0.37	-0.38	96.38	96.48	95.995	8763113
1781649000	96.43	-0.02	-0.02	96.45	96.54	96.34	1710481
1781562600	96.45	0.15	0.16	96.59	96.61	96.42	2432431
1781303400	96.3	0.02	0.02	96.32	96.38	96.16	2875798
1781217000	96.28	0.55	0.57	95.85	96.33	95.795	3647253
1781130600	95.73	-0.19	-0.20	95.83	95.975	95.7	3498753
1781044200	95.92	0.12	0.13	95.92	96.135	95.68	2888821
1780957800	95.8	0.07	0.07	95.9	95.92	95.75	2557217
1780698600	95.73	-0.42	-0.44	96.02	96.065	95.62	4676495
1780612200	96.15	0.15	0.16	96.07	96.23	96.02	2041305
1780525800	96	-0.21	-0.22	96.08	96.1	95.92	2346770
1780439400	96.21	0.04	0.04	96.2	96.275	96.16	2072039
1780353000	96.17	-0.6	-0.62	96.14	96.265	95.96	2904775
1780093800	96.77	0.15	0.16	96.66	96.82	96.63	2644381
1780007400	96.62	0.1	0.10	96.46	96.7001	96.42	3602958
1779921000	96.52	-0.04	-0.04	96.58	96.63	96.47	1491111
1779834600	96.56	0.31	0.32	96.54	96.6	96.37	3257384
1779489000	96.25	0.05	0.05	96.34	96.46	96.155	1339075
1779402600	96.2	0.08	0.08	96.03	96.305	95.9	2138530
1779316200	96.12	0.58	0.61	95.7	96.16	95.59	3132792
1779229800	95.54	-0.23	-0.24	95.62	95.645	95.39	2057215
1779143400	95.77	0.05	0.05	95.84	95.94	95.635	2912362
1778884200	95.72	-0.4	-0.42	95.91	96.02	95.705	3634650
1778797800	96.12	-0.05	-0.05	96.22	96.37	96.11	1494869
1778711400	96.17	-0.01	-0.01	96.11	96.25	96.04	3258903
1778625000	96.18	-0.14	-0.15	96.14	96.28	95.95	2056440
1778538600	96.32	-0.2	-0.21	96.5	96.54	96.3101	3337905
1778279400	96.52	0.32	0.33	96.32	96.53	96.315	6326183
1778193000	96.2	-0.34	-0.35	96.53	96.6	96.185	2647992
1778106600	96.54	0.32	0.33	96.45	96.615	96.2597	1566188
1778020200	96.22	0.12	0.12	96.11	96.34	96.11	1926307
1777933800	96.1	-0.3	-0.31	96.34	96.3574	95.92	3644078
1777674600	96.4	-0.43	-0.44	96.39	96.62	96.365	2796635
1777588200	96.83	0.33	0.34	96.55	96.87	96.51	4095412
1777501800	96.5	-0.3	-0.31	96.9	96.9	96.31	3112405
1777415400	96.8	-0.11	-0.11	96.75	96.83	96.71	2192761
1777329000	96.91	0.02	0.02	96.88	96.965	96.8475	2257378
1777069800	96.89	0.15	0.16	96.51	96.95	96.51	1557026
1776983400	96.74	-0.17	-0.18	96.87	96.965	96.48	2688942
1776897000	96.91	0.16	0.17	96.85	96.98	96.81	2452409
1776810600	96.75	-0.24	-0.25	97.06	97.06	96.675	6234067
1776724200	96.99	-0.09	-0.09	97.09	97.105	96.91	2368771
1776465000	97.08	0.37	0.38	96.98	97.24	96.895	2504796
1776378600	96.71	-0.1	-0.10	96.88	96.88	96.63	3608791
1776292200	96.81	-0.06	-0.06	96.85	96.85	96.7	4964479
1776205800	96.87	0.29	0.30	96.68	96.97	96.63	3358848
1776119400	96.58	0.34	0.35	96.12	96.6	96.12	4576750
1775860200	96.24	-0.33	-0.34	96.7	96.7	96.24	4932517
1775773800	96.57	0.09	0.09	96.47	96.76	96.26	3178030
1775687400	96.48	0.56	0.58	96.9	96.9	96.325	3324147