Putnam ESG Core Bond ETF【PCRB】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	-0.3603	-0.7806254103	46.1553	46.1553	45.795	446	45.98591644	SP
4	-0.515	-1.11207082704	46.31	46.31	45.54	1664	46.19708772	SP
12	-0.995	-2.12652276127	46.79	47.015	45.54	1831	46.36552613	SP
26	-3.675	-7.42874469375	49.47	49.96	45.54	108320	49.68563595	SP
52	-2.735	-5.63568926437	48.53	50.08	45.54	62712	49.59701996	SP
156	-3.085	-6.31137479542	48.88	50.58	45.46	38946	49.06096878	SP
260	-4.095	-8.208057727	49.89	50.58	45.46	46016	49.09508106	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
1780698600	45.795	-0.2	-0.44	45.83	45.83	45.795	19
1780612200	45.9996	0.03	0.06	45.97	45.9996	45.97	141
1780525800	45.97	-0.06	-0.13	45.9211	45.97	45.9211	746
1780439400	46.0312	0.05	0.11	46.02	46.05	46.02	280
1780353000	45.9827	-0.17	-0.37	45.94	45.99	45.89	1061
1780093800	46.1553	-0.03	-0.06	46.1553	46.1553	46.1553	4
1780007400	46.185	0.12	0.26	46.1601	46.185	46.1601	619
1779921000	46.0647	0.03	0.07	46.1	46.1	46.0647	6
1779834600	46.0332	0.16	0.35	46.02	46.0332	46.02	101
1779489000	45.8726	0.02	0.05	45.8726	45.8726	45.8726	5
1779402600	45.8483	0.01	0.02	45.71	45.8483	45.71	105
1779316200	45.84	0.27	0.58	45.61	45.84	45.61	214
1779229800	45.575	-0.14	-0.30	45.54	45.575	45.54	140
1779143400	45.7137	-0.04	-0.08	45.78	45.78	45.7137	1084
1778884200	45.75	-0.26	-0.57	45.79	45.79	45.75	209
1778797800	46.0102	-0	-0.01	46.06	46.06	46.0102	845
1778711400	46.015	-0.01	-0.01	46.015	46.015	46.015	3
1778625000	46.0209	-0.12	-0.27	46.0209	46.0209	46.0209	49
1778538600	46.1445	-0.11	-0.24	46.1445	46.1445	46.1445	4
1778279400	46.2541	0.09	0.20	46.31	46.31	46.2541	26006
1778193000	46.16	-0.18	-0.40	46.36	46.36	46.16	18990
1778106600	46.3448	0.2	0.43	46.3448	46.3448	46.3448	14
1778020200	46.1471	0.07	0.16	46.1471	46.1471	46.1471	19
1777933800	46.0731	-0.17	-0.37	46.19	46.19	46.0731	85
1777674600	46.2447	-0.18	-0.38	46.2447	46.2447	46.2447	30
1777588200	46.4222	0.05	0.11	46.425	46.425	46.4	31342
1777501800	46.37	-0.18	-0.39	46.37	46.37	46.37	3
1777415400	46.5496	-0.04	-0.08	46.55	46.55	46.5496	93
1777329000	46.585	-0.07	-0.16	46.585	46.585	46.585	203
1777069800	46.6592	0.07	0.15	46.64	46.6592	46.62	298
1776983400	46.59	-0.08	-0.16	46.63	46.63	46.59	339
1776897000	46.6665	0.03	0.07	46.62	46.6665	46.6	584
1776810600	46.633	-0.15	-0.32	46.6	46.633	46.6	394
1776724200	46.7813	-0.01	-0.01	46.68	46.7813	46.68	260
1776465000	46.7871	0.16	0.34	46.8	46.805	46.74	1601
1776378600	46.6304	-0.07	-0.15	46.615	46.64	46.615	671
1776292200	46.6983	-0.07	-0.14	46.67	46.6983	46.67	3207
1776205800	46.7641	0.11	0.23	46.6	46.7641	46.6	237
1776119400	46.6555	0.08	0.16	46.6	46.6555	46.52	11558
1775860200	46.58	-0.07	-0.14	46.59	46.59	46.58	7
1775773800	46.645	0.02	0.03	46.6	46.67	46.6	443
1775687400	46.63	0.08	0.16	46.74	46.74	46.63	7
1775601000	46.555	0.07	0.15	46.5	46.555	46.5	20
1775514600	46.485	-0.09	-0.18	46.44	46.509	46.44	266
1775169000	46.57	0.1	0.22	46.5484	46.57	46.5484	729
1775082600	46.47	-0.24	-0.52	46.48	46.48	46.47	578
1774996200	46.712	0.1	0.21	46.67	46.7199	46.67	257
1774909800	46.6143	0.23	0.49	46.62	46.62	46.6143	23
1774650600	46.3859	-0.01	-0.03	46.46	46.46	46.3859	353
1774564200	46.3995	-0.27	-0.57	46.69	46.69	46.3995	11
1774477800	46.6674	0.2	0.43	46.6674	46.6674	46.6674	3
1774391400	46.4666	-0.16	-0.34	46.4666	46.4666	46.4666	8
1774305000	46.6243	0.17	0.36	46.6243	46.6243	46.6243	159
1774045800	46.4592	-0.36	-0.76	46.54	46.54	46.4592	85
1773959400	46.815	-0.09	-0.20	46.815	46.815	46.815	76
1773873000	46.9089	-0.1	-0.22	46.9089	46.9089	46.9089	6
1773786600	47.01	0.02	0.03	46.84	47.015	46.84	778
1773700200	46.995	0.17	0.36	46.84	46.995	46.84	303
1773441000	46.8263	0.05	0.11	46.79	46.97	46.79	544
1773354600	46.7765	-0.12	-0.26	46.965	46.965	46.7765	474
1773268200	46.8964	-0.2	-0.42	47.16	47.16	46.89	484
1773181800	47.095	-0.13	-0.28	47.16	47.18	47.095	61347
1773095400	47.226	0.09	0.20	47.07	47.36	47.02	42821
1772839800	47.133	-0.1	-0.20	47.03	47.4028	47.03	4183