Invesco Fundamental High Yield Corporate Bond ETF【PHB】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	-0.08	-0.438596491228	18.24	18.32	18.15	115206	18.19989556	SP
4	-0.07	-0.383982446517	18.23	18.32	18.15	83093	18.24677748	SP
12	0.01	0.0550964187328	18.15	18.32	17.99	171650	18.1976255	SP
26	-0.36	-1.94384449244	18.52	18.65	17.99	191411	18.29910603	SP
52	0.08	0.442477876106	18.08	18.65	17.675	180947	18.1764065	SP
156	-0.02	-0.1100110011	18.18	18.65	16.35	235971	17.66356926	SP
260	0.78	4.48791714615	17.38	19.69	14.9	323971	18.19850808	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741818600	18.16	0.01	0.06	18.2	18.2	18.15	52696
1741732200	18.15	-0.08	-0.44	18.23	18.23	18.15	144781
1741645800	18.23	-0.03	-0.16	18.25	18.32	18.2201	141618
1741390200	18.26	0.05	0.27	18.25	18.26	18.22	53239
1741303800	18.21	-0.06	-0.33	18.24	18.24	18.2001	184233
1741217400	18.27	0.01	0.05	18.27	18.285	18.2401	59624
1741131000	18.26	-0.04	-0.22	18.24	18.27	18.21	41411
1741044600	18.3	-0.01	-0.05	18.28	18.3	18.2401	78925
1740785400	18.31	0.05	0.27	18.29	18.31	18.26	60778
1740699000	18.26	-0.02	-0.11	18.29	18.29	18.245	69314
1740612600	18.28	0.03	0.16	18.27	18.29	18.26	65312
1740526200	18.25	0.05	0.27	18.25	18.255	18.24	62933
1740439800	18.2	-0.07	-0.36	18.17	18.22	18.17	26777
1740180600	18.265	-0.03	-0.14	18.28	18.305	18.26	44509
1740094200	18.29	0.01	0.05	18.29	18.295	18.26	94156
1740007800	18.28	0.02	0.11	18.25	18.28	18.24	35433
1739921400	18.26	-0.02	-0.11	18.27	18.29	18.26	34934
1739575800	18.28	0.01	0.05	18.28	18.315	18.28	84184
1739489400	18.27	0.08	0.44	18.23	18.27	18.21	244454
1739403000	18.19	-0.04	-0.22	18.17	18.205	18.1599	95484
1739316600	18.23	-0.03	-0.16	18.22	18.25	18.22	98623
1739230200	18.26	0.05	0.27	18.25	18.27	18.235	926874
1738971000	18.21	-0.06	-0.33	18.27	18.27	18.21	105183
1738884600	18.27	-0.02	-0.11	18.31	18.31	18.2601	170548
1738798200	18.29	0.06	0.33	18.26	18.3071	18.26	576003
1738711800	18.23	0.04	0.22	18.17	18.24	18.17	396699
1738625400	18.19	-0.02	-0.11	18.16	18.22	18.142	96250
1738366200	18.21	-0.03	-0.16	18.25	18.27	18.2	66610
1738279800	18.24	0.04	0.22	18.25	18.2589	18.22	486593
1738193400	18.2	-0.02	-0.11	18.25	18.25	18.19	400284
1738107000	18.22	-0.03	-0.16	18.23	18.24	18.2	52483
1738020600	18.25	0.05	0.30	18.21	18.25	18.18	134681
1737761400	18.195	0.04	0.19	18.19	18.21	18.17	326057
1737675000	18.16	0	0.00	18.16	18.16	18.16	0
1737588600	18.16	-0.03	-0.16	18.19	18.195	18.15	110757
1737502200	18.19	-0.03	-0.16	18.18	18.195	18.17	276236
1737156600	18.22	0.02	0.11	18.25	18.25	18.21	155391
1737070200	18.2	0.02	0.11	18.13	18.21	18.13	494344
1736983800	18.18	0.15	0.83	18.15	18.18	18.13	257275
1736897400	18.03	0.02	0.11	18.04	18.06	18.01	70798
1736811000	18.01	-0.01	-0.06	18.04	18.04	17.99	80820
1736551800	18.02	-0.11	-0.58	18.05	18.0702	18.02	396333
1736379000	18.125	0.02	0.08	18.08	18.15	18.08	405364
1736292600	18.11	-0.05	-0.28	18.19	18.19	18.1	381771
1736206200	18.16	0.02	0.11	18.19	18.19	18.145	475594
1735947000	18.14	0.03	0.17	18.13	18.16	18.12	58713
1735860600	18.11	0.03	0.17	18.13	18.13	18.09	122257
1735687800	18.08	-0.02	-0.11	18.13	18.13	18.0701	53792
1735601400	18.1	0.02	0.11	18.06	18.1089	18.06	32509
1735342200	18.08	-0.03	-0.17	18.09	18.105	18.06	51971
1735255800	18.11	0.03	0.17	18.06	18.12	18.0311	72769
1735077840	18.08	0.04	0.22	18.05	18.08	18.015	22151
1734996600	18.04	-0.13	-0.72	18.09	18.09	18.02	96003
1734737400	18.17	0.11	0.61	18.06	18.18	18.06	118216
1734651000	18.06	-0.03	-0.17	18.15	18.15	18.06	39836
1734564600	18.09	-0.22	-1.20	18.3	18.31	18.09	220845
1734478200	18.31	-0.02	-0.11	18.3	18.3187	18.3	80460
1734391800	18.33	0.02	0.11	18.33	18.3399	18.31	59809
1734132600	18.31	-0.04	-0.22	18.39	18.39	18.295	482890