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	-0.473	-0.922746781116	51.26	51.26	50.787	4878	51.01157847	SP
4	-1.143	-2.20103986135	51.93	51.95	50.787	4557	51.28764676	SP
12	-0.493	-0.961388455538	51.28	51.95	50.787	7114	51.26222218	SP
26	-1.103	-2.12565041434	51.89	52.18	50.787	9032	51.48047372	SP
52	-0.203	-0.398117277898	50.99	52.18	49.81	8158	51.22307267	SP
156	0.587	1.16932270916	50.2	52.18	47.57	9645	50.38431086	SP
260	0.587	1.16932270916	50.2	52.18	47.57	9645	50.38431086	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
1741905000	50.787	-0.21	-0.41	50.82	50.82	50.787	4064
1741818600	50.9961	0.03	0.06	50.86	51.01	50.86	9463
1741732200	50.9657	-0.13	-0.26	51.04	51.04	50.94	3119
1741645800	51.0969	-0.15	-0.29	51.18	51.18	51.0969	4040
1741390200	51.2431	0.02	0.04	51.26	51.26	51.2431	3704
1741303800	51.2227	-0.16	-0.32	51.33	51.33	51.2227	2262
1741217400	51.3865	0.03	0.06	51.39	51.39	51.26	4877
1741131000	51.3575	-0.04	-0.08	51.51	51.51	51.2	4459
1741044600	51.3987	-0.06	-0.11	51.46	51.51	51.3987	1490
1740785400	51.4573	0.06	0.11	51.49	51.49	51.4573	4887
1740699000	51.4018	-0.07	-0.14	51.51	51.51	51.4018	4885
1740612600	51.4748	0.05	0.10	51.49	51.57	51.4748	3948
1740526200	51.4219	0.1	0.20	51.32	51.44	51.32	11688
1740439800	51.3215	0.01	0.02	51.37	51.38	51.3215	1563
1740180600	51.3114	-0.27	-0.53	51.39	51.39	51.3114	15476
1740094200	51.5851	0.02	0.05	51.54	51.5851	51.54	1816
1740007800	51.5618	0.02	0.04	51.47	51.5618	51.47	464
1739921400	51.5417	-0.07	-0.14	51.95	51.95	51.48	4002
1739575800	51.615	0.07	0.14	51.93	51.93	51.615	372
1739489400	51.5409	0.21	0.40	51.69	51.69	51.4261	5791
1739403000	51.3347	-0.1	-0.20	51.38	51.38	51.24	3188
1739316600	51.4359	-0.04	-0.08	51.48	51.48	51.36	2903
1739230200	51.475	0.07	0.14	51.5	51.56	51.475	442
1738971000	51.4015	-0.11	-0.22	51.36	51.4015	51.36	8053
1738884600	51.5157	-0.1	-0.19	51.61	51.61	51.5157	10195
1738798200	51.6135	0.19	0.36	51.65	51.65	51.6135	782
1738711800	51.4259	0.13	0.26	51.44	51.48	51.4259	1803
1738625400	51.2935	-0.04	-0.08	51.315	51.4	51.2935	1336
1738366200	51.333	-0.13	-0.26	51.39	51.52	51.333	1534
1738279800	51.4645	0.1	0.20	51.48	51.48	51.4645	2129
1738193400	51.3632	-0.04	-0.08	51.29	51.46	51.28	7565
1738107000	51.4029	-0.02	-0.03	51.43	51.43	51.24	6017
1738020600	51.4206	0.07	0.13	51.47	51.47	51.28	4688
1737761400	51.354	-0.15	-0.28	51.41	51.42	51.354	1104
1737675000	51.5001	0	0.00	51.5001	51.5001	51.5001	0
1737588600	51.5001	-0.05	-0.09	51.59	51.59	51.46	40018
1737502200	51.5463	0.12	0.23	51.49	51.5463	51.45	1288
1737156600	51.43	0.1	0.19	51.33	51.43	51.33	3005
1737070200	51.33	-0.03	-0.06	51.33	51.33	51.3	6207
1736983800	51.36	0.48	0.95	51.21	51.36	51.21	18227
1736897400	50.8784	-0.01	-0.02	50.87	50.94	50.87	4929
1736811000	50.89	-0.01	-0.02	50.9	50.9	50.82	8957
1736551800	50.9	-0.29	-0.57	51.09	51.09	50.9	5802
1736379000	51.19	-0.06	-0.11	51.25	51.25	51.1183	7563
1736292600	51.245	-0.07	-0.13	51.25	51.25	51.24	6493
1736206200	51.31	0.12	0.23	51.27	51.31	51.25	4842
1735947000	51.1943	0.02	0.05	51.23	51.23	51.1943	694
1735860600	51.17	-0.01	-0.02	51.13	51.17	51.13	6147
1735687800	51.18	0.11	0.21	51.07	51.19	51.07	75440
1735601400	51.0744	0.03	0.07	51.23	51.23	50.99	13959
1735342200	51.0407	-0.15	-0.29	51.1	51.1	51.04	7597
1735255800	51.19	0.12	0.23	51	51.19	51	5427
1735077840	51.0702	0.11	0.22	51.06	51.0702	50.8808	2156
1734996600	50.96	-0.35	-0.68	51.16	51.16	50.87	17828
1734737400	51.3111	0.16	0.31	51.08	51.3111	51.06	5186
1734651000	51.155	-0.07	-0.14	51.31	51.31	51.13	8400
1734564600	51.2249	-0.32	-0.62	51.62	51.62	51.2249	5802
1734478200	51.5467	-0.08	-0.16	51.62	51.62	51.51	9609
1734391800	51.6301	0.08	0.15	51.46	51.72	51.46	10706