VanEck Moodys Analytics BBB Corporate Bond ETF【MBBB】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	-0.07	-0.328638497653	21.3	21.38	21.23	415	21.31164412	SP
4	-0.19	-0.887021475257	21.42	21.4653	21.11	1492	21.26250625	SP
12	-0.17	-0.794392523364	21.4	21.61	21.11	6677	21.31958884	SP
26	-0.54	-2.48047772164	21.77	21.9499	21.11	6215	21.53407727	SP
52	0.005	0.0235571260306	21.225	22.12	21.11	4425	21.60643988	SP
156	0.6516	3.16642693309	20.5784	22.225	19.5198	2247	21.4156322	SP
260	-3.66	-14.704700683	24.89	26.73	19.3427	1476	21.54907048	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	21.23	-0.11	-0.52	21.27	21.27	21.23	439
1780612200	21.3401	0.03	0.14	21.34	21.3401	21.34	192
1780525800	21.31	-0.05	-0.23	21.31	21.31	21.29	529
1780439400	21.3589	0.02	0.08	21.38	21.38	21.35	212
1780353000	21.3418	-0.12	-0.58	21.3	21.3418	21.29	704
1780093800	21.4653	0.04	0.16	21.46	21.4653	21.46	213
1780007400	21.4301	0.04	0.19	21.39	21.4301	21.39	409
1779921000	21.3901	0.02	0.09	21.38	21.3901	21.38	167
1779834600	21.37	0.08	0.35	21.39	21.39	21.335	1372
1779489000	21.2947	0.03	0.15	21.32	21.32	21.27	1483
1779402600	21.2636	0.01	0.06	21.195	21.2636	21.19	501
1779316200	21.25	0.14	0.66	21.13	21.25	21.12	1654
1779229800	21.1101	-0.09	-0.45	21.13	21.13	21.11	1378
1779143400	21.205	-0.03	-0.12	21.26	21.26	21.18	11713
1778884200	21.2306	-0.12	-0.57	21.25	21.255	21.2202	2265
1778797800	21.352	0	0.01	21.38	21.38	21.352	985
1778711400	21.35	0.02	0.09	21.33	21.35	21.315	888
1778625000	21.3301	-0.08	-0.37	21.34	21.34	21.33	1215
1778538600	21.4099	-0.03	-0.14	21.42	21.42	21.4099	2020
1778279400	21.44	0.08	0.37	21.52	21.52	21.43	12528
1778193000	21.3601	-0.09	-0.42	21.465	21.465	21.3601	1658
1778106600	21.4498	0.14	0.66	21.44	21.4498	21.425	555
1778020200	21.31	0.04	0.21	21.32	21.36	21.25	177429
1777933800	21.265	-0.09	-0.40	21.32	21.32	21.25	50674
1777674600	21.35	-0.04	-0.20	21.33	21.3601	21.2	18089
1777588200	21.3924	0.03	0.13	21.395	21.43	21.385	419
1777501800	21.365	-0.09	-0.40	21.45	21.45	21.36	2987
1777415400	21.4501	-0.02	-0.09	21.42	21.4501	21.42	105
1777329000	21.47	-0.07	-0.32	21.5	21.52	21.47	980
1777069800	21.54	0.02	0.09	21.5	21.54	21.5	12455
1776983400	21.52	-0.04	-0.16	21.55	21.56	21.52	276
1776897000	21.555	0.03	0.14	21.57	21.5801	21.555	2046
1776810600	21.5248	-0.07	-0.30	21.56	21.56	21.5248	1312
1776724200	21.59	0	0.00	21.585	21.59	21.5707	1028
1776465000	21.59	0.1	0.47	21.59	21.61	21.59	374
1776378600	21.49	-0.06	-0.26	21.56	21.56	21.49	824
1776292200	21.545	-0.02	-0.09	21.53	21.545	21.53	115
1776205800	21.565	0.08	0.38	21.5	21.5699	21.5	3203
1776119400	21.4837	0.07	0.32	21.38	21.4837	21.38	4596
1775860200	21.415	-0.06	-0.26	21.46	21.47	21.415	314
1775773800	21.47	0.02	0.10	21.43	21.47	21.42	301
1775687400	21.4484	0.06	0.30	21.53	21.53	21.4484	645
1775601000	21.385	0.03	0.14	21.34	21.385	21.29	182
1775514600	21.3548	-0.02	-0.09	21.34	21.39	21.34	1032
1775169000	21.375	0.07	0.31	21.22	21.375	21.22	1168
1775082600	21.31	-0.09	-0.44	21.37	21.37	21.29	6332
1774996200	21.4038	0.14	0.65	21.34	21.4038	21.34	1489
1774909800	21.2652	0.11	0.50	21.29	21.3	21.2652	1106
1774650600	21.16	-0.07	-0.32	21.14	21.2008	21.12	6068
1774564200	21.2289	-0.13	-0.61	21.37	21.37	21.2289	25432
1774477800	21.36	0.05	0.23	21.39	21.39	21.36	113
1774391400	21.31	-0.03	-0.14	21.25	21.33	21.25	5186
1774305000	21.34	0.1	0.48	21.36	21.39	21.29	8265
1774045800	21.2376	-0.2	-0.92	21.365	21.365	21.2376	937
1773959400	21.435	0.04	0.21	21.3	21.44	21.3	5423
1773873000	21.39	-0.08	-0.37	21.43	21.45	21.39	2097
1773786600	21.47	0.09	0.44	21.42	21.47	21.42	366
1773700200	21.375	0.09	0.45	21.4	21.4	21.35	838
1773441000	21.28	-0.06	-0.28	21.4	21.4	21.27	1833
1773354600	21.3392	-0.14	-0.63	21.43	21.43	21.33	1386
1773268200	21.475	-0.13	-0.60	21.53	21.53	21.46	319
1773181800	21.605	-0.1	-0.46	21.63	21.66	21.58	493
1773095400	21.705	0.09	0.44	21.57	21.705	21.5401	1836