Putnam ESG High Yield ETF【PHYD】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	-0.3874	-0.756640625	51.2	51.31	50.78	7684	50.9305484	SP
4	-0.2357	-0.461719587136	51.0483	51.31	50.591	4828	50.8473349	SP
12	0.8926	1.78806089744	49.92	51.52	49.56	2177	50.73380788	SP
26	-1.7074	-3.25095201828	52.52	52.56	49.56	38408	51.95818136	SP
52	-0.8474	-1.64034068912	51.66	52.82	49.56	22126	51.97483343	SP
156	1.1426	2.30038252466	49.67	52.82	47.57	11613	51.56066224	SP
260	0.6126	1.2203187251	50.2	52.82	47.57	13116	51.19916587	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
1780698600	50.8126	-0.13	-0.25	51	51	50.8001	4293
1780612200	50.94	0.16	0.32	50.87	50.96	50.87	4048
1780525800	50.78	-0.22	-0.43	51	51	50.78	18243
1780439400	51	-0.03	-0.06	50.98	51.05	50.95	9306
1780353000	51.03	-0.23	-0.45	51.13	51.13	51.03	810
1780093800	51.26	0.07	0.14	51.2	51.31	51.2	6014
1780007400	51.19	0.04	0.08	51.05	51.195	51.05	610
1779921000	51.15	0.03	0.06	51.18	51.18	51.15	341
1779834600	51.12	0.17	0.33	51.02	51.1499	51.02	2829
1779489000	50.9509	-0.03	-0.05	50.96	50.965	50.895	6091
1779402600	50.9763	0.13	0.25	50.9199	51.025	50.9199	228
1779316200	50.85	0.2	0.39	50.63	50.87	50.63	11455
1779229800	50.6517	-0.09	-0.18	50.66	50.68	50.591	21223
1779143400	50.7453	-0.02	-0.05	50.79	50.79	50.7	9084
1778884200	50.7694	-0.15	-0.29	50.79	50.8	50.7694	413
1778797800	50.915	-0.01	-0.01	50.915	50.915	50.915	196
1778711400	50.92	-0.03	-0.06	50.92	50.92	50.92	142
1778625000	50.95	-0.07	-0.14	50.95	50.95	50.95	108
1778538600	51.0202	-0.03	-0.06	51.04	51.07	51.0202	502
1778279400	51.0483	0.12	0.23	51.0483	51.0483	51.0483	90
1778193000	50.93	-0.11	-0.22	51.2	51.2	50.93	169
1778106600	51.0434	0.03	0.06	51.02	51.0434	51.02	479
1778020200	51.0121	0.05	0.09	51.08	51.08	51.0121	53
1777933800	50.9644	-0.05	-0.11	51.02	51.02	50.92	648
1777674600	51.0193	-0.24	-0.47	51.07	51.07	51.0193	108
1777588200	51.2599	0.17	0.33	51.2599	51.2599	51.2599	9
1777501800	51.0897	-0.08	-0.16	51.52	51.52	51.0897	6514
1777415400	51.17	-0.07	-0.13	51.07	51.171	51.07	1339
1777329000	51.2355	0.01	0.02	51.19	51.2355	51.19	12
1777069800	51.2251	0.07	0.14	51.2	51.2251	51.2	113
1776983400	51.151	0.09	0.18	51.18	51.21	51.151	312
1776897000	51.061	0.01	0.02	51.061	51.061	51.061	119
1776810600	51.05	-0.13	-0.25	51.05	51.05	51.05	263
1776724200	51.1776	0.07	0.13	51.06	51.1776	51.06	772
1776465000	51.11	0.08	0.16	51.2	51.2	51.11	380
1776378600	51.0303	-0.03	-0.06	51.01	51.0303	51.01	153
1776292200	51.0598	0.02	0.05	51.045	51.0598	50.98	771
1776205800	51.0367	0.16	0.31	51.03	51.0367	51.03	265
1776119400	50.8803	0.11	0.22	50.8	50.8803	50.8	33
1775860200	50.77	-0.02	-0.04	50.78	50.78	50.77	334
1775773800	50.79	0.14	0.28	50.79	50.805	50.79	379
1775687400	50.65	0.16	0.32	50.83	50.83	50.62	987
1775601000	50.4906	0.04	0.07	50.46	50.4906	50.46	132
1775514600	50.4548	0.1	0.19	50.41	50.4548	50.41	180
1775169000	50.357	0.22	0.45	50.21	50.357	50.21	1220
1775082600	50.1326	0.09	0.19	50.21	50.21	50.09	8090
1774996200	50.04	0.42	0.86	49.84	50.04	49.84	438
1774909800	49.615	-0.02	-0.04	49.65	49.65	49.615	550
1774650600	49.6337	-0.14	-0.27	49.67	49.68	49.56	1438
1774564200	49.77	-0.23	-0.46	49.9	49.94	49.76	2322
1774477800	49.9999	0.13	0.26	49.97	49.9999	49.93	624
1774391400	49.8686	-0.1	-0.19	49.88	49.9	49.83	1553
1774305000	49.965	0.24	0.47	50.13	50.13	49.965	704
1774045800	49.73	-0.34	-0.68	49.9	49.93	49.73	335
1773959400	50.07	0.09	0.19	49.68	50.07	49.68	1452
1773873000	49.975	-0.17	-0.34	50.05	50.055	49.975	211
1773786600	50.145	0.19	0.39	50.07	50.145	50.07	209
1773700200	49.9511	0.17	0.34	49.91	49.9511	49.91	230
1773441000	49.78	-0.09	-0.17	49.92	49.92	49.72	525
1773354600	49.865	-0.3	-0.59	49.98	50.04	49.865	913
1773268200	50.16	-0.04	-0.08	50.2	50.28	50.13	1548
1773181800	50.2	-0.1	-0.19	50.34	50.39	50.2	74842
1773095400	50.2975	0.15	0.30	50.12	50.3	50.01	1420