Schwab High Yield Bond ETF【SCYB】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	-0.18	-0.684931506849	26.28	26.32	25.975	509501	26.18910451	SP
4	-0.22	-0.835866261398	26.32	26.56	25.975	580988	26.35613684	SP
12	-0.11	-0.419687142312	26.21	26.59	25.975	442166	26.31491777	SP
26	-26.96	-50.810403317	53.06	53.58	25.975	349397	28.13274498	SP
52	-25.77	-49.6818970503	51.87	53.58	25.975	217440	33.18305164	SP
156	-24	-47.9041916168	50.1	53.58	25.975	141414	34.71264531	SP
260	-24	-47.9041916168	50.1	53.58	25.975	141414	34.71264531	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
1741905000	25.98	-0.14	-0.54	26.1	26.11	25.955	638741
1741818600	26.12	0.02	0.08	26.17	26.19	26.1	380563
1741732200	26.1	-0.07	-0.27	26.2	26.23	26.0721	412739
1741645800	26.17	-0.1	-0.38	26.27	26.29	26.17	586218
1741390200	26.27	0.03	0.11	26.26	26.31	26.2432	494329
1741303800	26.24	-0.02	-0.08	26.28	26.32	26.2201	673654
1741217400	26.26	-0.07	-0.27	26.34	26.345	26.26	777910
1741131000	26.33	-0.01	-0.04	26.48	26.48	26.24	1117323
1741044600	26.34	-0.2	-0.75	26.52	26.52	26.3201	1014001
1740785400	26.54	0.07	0.26	26.52	26.56	26.485	580221
1740699000	26.47	-0.05	-0.19	26.55	26.55	26.47	662941
1740612600	26.52	0.01	0.04	26.54	26.55	26.505	362683
1740526200	26.51	0.07	0.26	26.48	26.51	26.47	634356
1740439800	26.44	0.03	0.11	26.4	26.47	26.4	548703
1740180600	26.41	-0.03	-0.11	26.47	26.47	26.4	569975
1740094200	26.44	0.03	0.11	26.45	26.45	26.4035	262623
1740007800	26.41	0	0.00	26.44	26.44	26.38	480876
1739921400	26.41	-0.04	-0.15	26.45	26.45	26.4026	529414
1739575800	26.45	0.06	0.23	26.44	26.48	26.4	355502
1739489400	26.39	0.07	0.27	26.32	26.41	26.315	594749
1739403000	26.32	-0.03	-0.11	26.33	26.33	26.24	507110
1739316600	26.35	-0.04	-0.15	26.37	26.3719	26.325	438478
1739230200	26.39	0.06	0.23	26.4	26.4	26.355	392604
1738971000	26.33	-0.07	-0.27	26.36	26.38	26.3101	290105
1738884600	26.4	-0.06	-0.23	26.48	26.48	26.37	367430
1738798200	26.46	0.1	0.38	26.37	26.46	26.3635	267497
1738711800	26.36	0.07	0.27	26.31	26.37	26.27	619759
1738625400	26.29	-0.2	-0.76	26.28	26.3299	26.22	430545
1738366200	26.49	-0.04	-0.15	26.55	26.57	26.46	446778
1738279800	26.53	0.04	0.15	26.59	26.59	26.5	293024
1738193400	26.49	-0.01	-0.04	26.52	26.53	26.4448	399837
1738107000	26.5	-0.01	-0.04	26.49	26.515	26.465	290453
1738020600	26.51	0.03	0.11	26.47	26.525	26.47	298929
1737761400	26.48	0.05	0.19	26.45	26.5199	26.45	306122
1737675000	26.43	0	0.00	26.43	26.43	26.43	0
1737588600	26.43	-0.04	-0.15	26.48	26.48	26.42	305971
1737502200	26.47	0.08	0.30	26.43	26.47	26.4213	308148
1737156600	26.39	0.03	0.11	26.39	26.4	26.355	346646
1737070200	26.36	0.05	0.19	26.33	26.3699	26.2806	206779
1736983800	26.31	0.21	0.80	26.22	26.32	26.22	226371
1736897400	26.1	0.02	0.08	26.13	26.13	26.08	221113
1736811000	26.08	-0.02	-0.08	26.09	26.09	26.04	467260
1736551800	26.1	-0.12	-0.46	26.145	26.18	26.0835	469731
1736379000	26.22	0.03	0.11	26.17	26.23	26.1618	241525
1736292600	26.19	-0.08	-0.30	26.3191	26.3191	26.1801	233408
1736206200	26.27	0.01	0.04	26.27	26.305	26.26	292787
1735947000	26.26	0.04	0.15	26.22	26.27	26.22	228784
1735860600	26.22	0.06	0.23	26.19	26.27	26.1575	520355
1735687800	26.16	0.03	0.11	26.16	26.18	26.1	302230
1735601400	26.13	0.01	0.04	26.14	26.1561	26.0701	406816
1735342200	26.12	-0.05	-0.19	26.17	26.17	26.09	366224
1735255800	26.17	0.05	0.19	26.09	26.17	26.055	180586
1735077840	26.12	0.08	0.31	26.06	26.12	26.03	266612
1734996600	26.04	-0.07	-0.27	26.11	26.1249	26.04	404357
1734737400	26.11	0.01	0.04	25.9899	26.1298	25.98	400941
1734651000	26.1	-0.04	-0.15	26.21	26.2176	26.09	1092861
1734564600	26.14	-0.26	-0.98	26.45	26.45	26.1201	1113127
1734478200	26.4	-0.05	-0.19	26.42	26.445	26.39	368342
1734391800	26.45	0.07	0.27	26.4296	26.48	26.4005	520432