Pgim Active High Yield Bond ETF【PHYL】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	0.065	0.185608223872	35.02	35.125	34.98	143282	35.04349158	SP
4	0.105	0.300171526587	34.98	35.15	34.805	131303	34.99399222	SP
12	0.265	0.761056863871	34.82	35.42	34.755	129916	35.09502675	SP
26	-0.535	-1.5019651881	35.62	35.76	34.47	203948	35.34255077	SP
52	-0.295	-0.833804409271	35.38	35.83	34.47	183856	35.41154165	SP
156	1.375	4.07890833581	33.71	35.84	32.42	86440	35.21891823	SP
260	-6.255	-15.1306240929	41.34	41.52	32.42	56351	35.36582342	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
1782426600	35.09	0.03	0.09	35.08	35.1197	35.05	134653
1782340200	35.06	0.05	0.14	35.07	35.0898	35.0201	152535
1782253800	35.01	-0.01	-0.01	34.99	35.0399	34.98	126746
1782167400	35.015	-0.09	-0.24	35.02	35.04	35	159194
1781821800	35.1	0.11	0.31	35.07	35.115	35.0475	95871
1781735400	34.99	-0.13	-0.36	35.06	35.135	34.965	108668
1781649000	35.115	0.02	0.06	35.11	35.14	35.095	138987
1781562600	35.095	0.05	0.16	35.12	35.15	35.085	132627
1781303400	35.04	0.01	0.01	35.07	35.075	34.9997	97867
1781217000	35.035	0.2	0.57	34.89	35.05	34.87	91531
1781130600	34.835	-0.07	-0.20	34.85	34.89	34.825	93149
1781044200	34.905	0.06	0.17	34.89	34.95	34.826538	320142
1780957800	34.845	0	0.01	34.88	34.88	34.835	69694
1780698600	34.84	-0.15	-0.41	34.9	34.925	34.805	152049
1780612200	34.985	0.06	0.17	34.96	34.9999	34.95	87229
1780525800	34.925	-0.09	-0.26	34.93	34.95	34.9	119275
1780439400	35.015	0.01	0.01	35	35.0199	34.98	131134
1780353000	35.01	-0.02	-0.06	34.96	35.01	34.92	170889
1780093800	35.03	-0.16	-0.45	34.98	35.04	34.97	112522
1780007400	35.19	0.03	0.09	35.1	35.22	35.1	95680
1779921000	35.16	-0.02	-0.06	35.17	35.175	35.125	98882
1779834600	35.18	0.08	0.23	35.14	35.185	35.12	124000
1779489000	35.1	0.05	0.13	35.12	35.123	35.0619	96880
1779402600	35.055	0	0.00	34.96	35.0695	34.935	113405
1779316200	35.055	0.2	0.59	34.86	35.0599	34.855	128233
1779229800	34.85	-0.07	-0.20	34.86	34.885	34.805	105544
1779143400	34.92	-0.01	-0.03	34.96	34.99	34.87	109815
1778884200	34.93	-0.16	-0.46	34.96	35.01	34.925	97245
1778797800	35.09	0.02	0.04	35.12	35.15	35.085	93521
1778711400	35.075	0.03	0.07	35.05	35.09	35.01	156208
1778625000	35.05	-0.07	-0.19	35.02	35.065	34.98	90162
1778538600	35.115	-0.04	-0.10	35.14	35.165	35.105	142878
1778279400	35.15	0.06	0.17	35.12	35.16	35.1	83412
1778193000	35.09	-0.12	-0.34	35.21	35.219	35.09	85318
1778106600	35.21	0.13	0.37	35.12	35.22	35.12	271429
1778020200	35.08	0.03	0.09	35.06	35.11	35.055	566609
1777933800	35.05	-0.11	-0.30	35.11	35.13	35.003	127930
1777674600	35.155	0.05	0.16	35.11	35.2199	35.11	147499
1777588200	35.1	-0.11	-0.31	35.02	35.1099	35	90133
1777501800	35.21	-0.13	-0.37	35.26	35.2699	35.165	96052
1777415400	35.34	-0.03	-0.07	35.3	35.34	35.3	67590
1777329000	35.365	0.02	0.04	35.33	35.37	35.31	114664
1777069800	35.35	0.04	0.11	35.3	35.365	35.265	120926
1776983400	35.31	-0.04	-0.11	35.31	35.37	35.11	89800
1776897000	35.35	0.08	0.23	35.32	35.3599	35.28	142841
1776810600	35.27	-0.11	-0.30	35.35	35.35	35.25	291550
1776724200	35.375	0	0.00	35.38	35.3897	35.345	80426
1776465000	35.375	0.12	0.33	35.33	35.42	35.33	109897
1776378600	35.26	-0.04	-0.10	35.31	35.32	35.22	110013
1776292200	35.295	-0.01	-0.01	35.28	35.3099	35.255	74904
1776205800	35.3	0.1	0.30	35.21	35.3299	35.05	79575
1776119400	35.195	0.11	0.31	35.05	35.2	35.05	84255
1775860200	35.085	-0.08	-0.21	35.2	35.2	35.07	191208
1775773800	35.16	0.09	0.27	35.13	35.2197	35.0697	133025
1775687400	35.065	0.18	0.52	35.18	35.19	35.015	106066
1775601000	34.885	-0.01	-0.01	34.88	34.885	34.755	103849
1775514600	34.89	0.09	0.24	34.82	34.895	34.8145	89045
1775169000	34.805	0.08	0.22	34.67	34.85	34.66	552999
1775082600	34.73	0.1	0.29	34.75	34.77	34.7	408319
1774996200	34.63	0.05	0.14	34.5	34.65	34.49	135396
1774909800	34.58	0.05	0.16	34.65	34.67	34.5401	87481
1774650600	34.525	-0.11	-0.30	34.53	34.5699	34.47	178745
1774564200	34.63	-0.21	-0.60	34.73	34.825	34.6001	81281