VanEck Short High Yield Muni ETF【SHYD】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	0.035	0.153711023276	22.77	22.81	22.695	168323	22.77038115	SP
4	0.045	0.197715289982	22.76	22.81	22.53	118356	22.70098785	SP
12	-0.085	-0.371341197029	22.89	22.89	22.53	106104	22.69192373	SP
26	0.045	0.197715289982	22.76	24.03	22.53	103502	22.82577233	SP
52	0.365	1.6265597148	22.44	24.03	22.31	90181	22.7779961	SP
156	0.745	3.3771532185	22.06	24.03	21.3	101299	22.34123164	SP
260	-2.515	-9.93285939968	25.32	25.66	21.3	137109	22.72915734	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
1780698600	22.8	0	0.00	22.8	22.8	22.775	62561
1780612200	22.8	0.05	0.22	22.8	22.8095	22.7701	89673
1780525800	22.75	-0.02	-0.09	22.77	22.785	22.73	127953
1780439400	22.77	0.04	0.15	22.75	22.78	22.745	513224
1780353000	22.735	-0.06	-0.24	22.77	22.77	22.695	48205
1780093800	22.79	0.05	0.22	22.79	22.79	22.721	87542
1780007400	22.74	0.03	0.13	22.68	22.7532	22.68	133450
1779921000	22.71	0.02	0.09	22.73	22.73	22.68	49572
1779834600	22.69	0.12	0.53	22.65	22.71	22.6401	217521
1779489000	22.57	0	0.00	22.58	22.62	22.57	100740
1779402600	22.57	-0.02	-0.07	22.585	22.595	22.56	66867
1779316200	22.585	0.03	0.13	22.53	22.6011	22.53	57922
1779229800	22.555	-0.05	-0.20	22.57	22.601603	22.53	81929
1779143400	22.6	0.01	0.04	22.62	22.63	22.57	95020
1778884200	22.59	-0.08	-0.35	22.66	22.66	22.55	105655
1778797800	22.67	0.01	0.04	22.67	22.7099	22.65	199967
1778711400	22.66	-0.04	-0.18	22.66	22.7092	22.66	103925
1778625000	22.7	-0.05	-0.22	22.71	22.725	22.68	45839
1778538600	22.75	0.01	0.04	22.76	22.76	22.71	61199
1778279400	22.74	0.01	0.04	22.74	22.75	22.68	69998
1778193000	22.73	0.02	0.09	22.7	22.75	22.6731	90150
1778106600	22.71	0.03	0.13	22.74	22.74	22.7	194437
1778020200	22.68	0	0.00	22.69	22.7	22.66	63976
1777933800	22.68	-0.01	-0.04	22.7	22.7	22.655	233220
1777674600	22.69	-0.02	-0.09	22.68	22.7	22.62	43355
1777588200	22.71	0.04	0.18	22.67	22.76	22.67	75874
1777501800	22.67	-0.04	-0.18	22.67	22.74	22.67	90483
1777415400	22.71	-0.06	-0.24	22.73	22.78	22.6687	248623
1777329000	22.765	0	0.02	22.77	22.79	22.74	37441
1777069800	22.76	0.04	0.15	22.83	22.83	22.74	57993
1776983400	22.725	-0.01	-0.02	22.73	22.77	22.7173	49996
1776897000	22.73	0.04	0.18	22.82	22.82	22.65	74994
1776810600	22.69	-0.04	-0.18	22.72	22.7399	22.6734	66431
1776724200	22.73	0.03	0.13	22.71	22.75	22.69	41735
1776465000	22.7	0.04	0.18	22.66	22.73	22.66	59045
1776378600	22.66	0.01	0.04	22.67	22.69	22.57	107740
1776292200	22.65	-0.02	-0.09	22.64	22.8	22.64	70678
1776205800	22.67	-0.04	-0.18	22.66	22.74	22.66	90795
1776119400	22.71	0.02	0.09	22.63	22.75	22.63	88953
1775860200	22.69	-0.03	-0.13	22.77	22.77	22.67	136125
1775773800	22.72	0.03	0.13	22.71	22.74	22.68	137218
1775687400	22.69	0.07	0.29	22.75	22.76	22.6501	69703
1775601000	22.625	-0.02	-0.07	22.69	22.69	22.5501	77607
1775514600	22.64	0	0.00	22.63	22.65	22.56	120802
1775169000	22.64	0.03	0.13	22.6	22.65	22.5701	79213
1775082600	22.61	-0.05	-0.22	22.66	22.66	22.59	61370
1774996200	22.66	0.04	0.18	22.68	22.69	22.63	80672
1774909800	22.62	0.01	0.04	22.67	22.67	22.56	215629
1774650600	22.61	-0.02	-0.09	22.6	22.63	22.5306	140929
1774564200	22.63	-0.02	-0.09	22.62	22.64	22.55	79903
1774477800	22.65	0.11	0.49	22.65	22.66	22.57	282856
1774391400	22.54	-0.15	-0.66	22.71	22.71	22.53	58650
1774305000	22.69	0.05	0.22	22.7	22.74	22.6756	37207
1774045800	22.64	-0.15	-0.66	22.78	22.785	22.64	147583
1773959400	22.79	-0.03	-0.13	22.78	22.8534	22.7	80444
1773873000	22.82	-0.03	-0.13	22.88	22.8887	22.73	123011
1773786600	22.85	-0.01	-0.04	22.89	22.89	22.84	94780
1773700200	22.86	0.02	0.09	22.89	22.89	22.84	25629
1773441000	22.84	0.05	0.22	22.85	22.85	22.81	57391
1773354600	22.79	-0.04	-0.18	22.79	22.87	22.79	38067
1773268200	22.8301	-0.07	-0.33	22.9	22.92	22.8301	68664
1773181800	22.905	-0.02	-0.07	22.89	22.925	22.89	50240
1773095400	22.92	0.03	0.13	22.91	22.93	22.87	64424