iShares 0 5 Year High Yield Corporate Bond【SHYG】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	-0.4	-0.939628846606	42.57	42.61	42.17	1464131	42.34669747	SP
4	-0.26	-0.612773980674	42.43	42.61	42.115	1340081	42.37375874	SP
12	-0.04	-0.0947642738687	42.21	42.76	41.825	1459783	42.33917455	SP
26	-0.74	-1.72453973433	42.91	43.14	41.825	1662264	42.6175938	SP
52	-0.4	-0.939628846606	42.57	43.39	41.825	1560198	42.7816817	SP
156	1.08	2.628376734	41.09	43.4499	40.15	1468398	42.33042378	SP
260	-3.66	-7.98603534803	45.83	46.12	39.4911	1643786	42.26930466	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	42.17	-0.13	-0.31	42.26	42.275	42.135	1379455
1780612200	42.3	0.06	0.14	42.28	42.32	42.27	1617871
1780525800	42.24	-0.1	-0.24	42.29	42.29	42.225	1322569
1780439400	42.34	0.02	0.05	42.32	42.36	42.3	1568560
1780353000	42.32	-0.27	-0.63	42.3	42.33	42.25	1692268
1780093800	42.59	0.05	0.12	42.57	42.61	42.55	1119388
1780007400	42.54	0.05	0.12	42.47	42.59	42.47	1055325
1779921000	42.49	-0.03	-0.07	42.53	42.55	42.475	1091815
1779834600	42.52	0.08	0.19	42.53	42.53	42.4701	1170527
1779489000	42.44	0.01	0.02	42.47	42.485	42.405	734141
1779402600	42.43	0.02	0.05	42.36	42.46	42.3102	1529733
1779316200	42.41	0.23	0.55	42.25	42.41	42.20239	1169985
1779229800	42.18	-0.08	-0.19	42.19	42.21	42.115	1743252
1779143400	42.26	0.01	0.02	42.28	42.3	42.19	1661813
1778884200	42.25	-0.15	-0.35	42.3	42.32	42.23	1896078
1778797800	42.4	-0.02	-0.05	42.44	42.489	42.39	828892
1778711400	42.42	0.03	0.07	42.37	42.43	42.335	1829659
1778625000	42.39	-0.04	-0.09	42.37	42.39	42.3	1558699
1778538600	42.43	-0.07	-0.16	42.48	42.51	42.43	841205
1778279400	42.5	0.1	0.24	42.43	42.5	42.43	1029757
1778193000	42.4	-0.11	-0.26	42.51	42.53	42.38	1669520
1778106600	42.51	0.1	0.24	42.47	42.54	42.465	1125994
1778020200	42.41	0.07	0.17	42.38	42.44	42.375	943521
1777933800	42.34	-0.12	-0.28	42.42	42.44	42.28	2145482
1777674600	42.46	-0.21	-0.49	42.45	42.55	42.44	1016021
1777588200	42.67	0.12	0.28	42.57	42.67	42.555	883911
1777501800	42.55	-0.09	-0.21	42.61	42.61	42.475	1258715
1777415400	42.64	-0.05	-0.12	42.61	42.64	42.6	781629
1777329000	42.69	0.02	0.05	42.67	42.71	42.65	959920
1777069800	42.67	0.05	0.12	42.65	42.68	42.58	879037
1776983400	42.62	-0.04	-0.09	42.65	42.6899	42.53	866395
1776897000	42.66	0.05	0.12	42.66	42.69	42.625	677471
1776810600	42.61	-0.07	-0.16	42.68	42.685	42.57	947574
1776724200	42.68	-0.03	-0.07	42.7	42.7299	42.655	923971
1776465000	42.71	0.15	0.35	42.67	42.76	42.665	1838992
1776378600	42.56	-0.06	-0.14	42.64	42.64	42.535	1151766
1776292200	42.62	-0.02	-0.05	42.61	42.64	42.585	1477957
1776205800	42.64	0.12	0.28	42.54	42.65	42.535	1408699
1776119400	42.52	0.14	0.33	42.35	42.52	42.34	2048866
1775860200	42.38	-0.14	-0.33	42.57	42.57	42.38	1652307
1775773800	42.52	0.02	0.05	42.49	42.5986	42.43	1448275
1775687400	42.5	0.21	0.50	42.63	42.635	42.43	1068119
1775601000	42.29	0.03	0.07	42.27	42.29	42.11	1804852
1775514600	42.26	0.06	0.14	42.19	42.28	42.19	1221687
1775169000	42.2	0.08	0.19	41.98	42.2302	41.98	1958009
1775082600	42.12	-0.19	-0.45	42.11	42.16	42.08	1709236
1774996200	42.31	0.37	0.88	42.1	42.32	42.1	2971036
1774909800	41.94	0.05	0.12	42.04	42.055	41.91	1560078
1774650600	41.89	-0.08	-0.19	41.92	41.9399	41.825	1990203
1774564200	41.97	-0.25	-0.59	42.09	42.16	41.9201	1738774
1774477800	42.22	0.12	0.29	42.23	42.285	42.19	1107083
1774391400	42.1	-0.09	-0.21	42.13	42.1899	42.04	1696340
1774305000	42.19	0.24	0.57	42.17	42.32	42.0999	2035465
1774045800	41.95	-0.34	-0.80	42.23	42.24	41.93	3705100
1773959400	42.29	0.11	0.26	42.03	42.2965	42	1978766
1773873000	42.18	-0.16	-0.38	42.31	42.325	42.17	1777884
1773786600	42.34	0.14	0.33	42.28	42.35	42.275	1376123
1773700200	42.2	0.13	0.31	42.22	42.28	42.195	1404955
1773441000	42.07	-0.05	-0.12	42.21	42.265	42.0234	2048769
1773354600	42.12	-0.23	-0.54	42.31	42.31	42.12	2392240
1773268200	42.35	-0.08	-0.19	42.39	42.415	42.3201	1614678
1773181800	42.43	-0.01	-0.02	42.43	42.55	42.4	2004859
1773095400	42.44	0.17	0.40	42.2	42.45	42.19	2458188
1772839800	42.27	-0.16	-0.38	42.28	42.38	42.24	1595174