State Street Blackstone Senior Loan ETF【SRLN】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	-0.2	-0.493218249075	40.55	40.62	40.33	2244653	40.50785001	SP
4	-0.19	-0.468672915639	40.54	40.65	40.33	2200301	40.52247354	SP
12	0.25	0.623441396509	40.1	40.65	39.79	3672051	40.24596176	SP
26	-0.85	-2.06310679612	41.2	41.44	39.39	4661946	40.55281497	SP
52	-0.79	-1.92027224113	41.14	41.67	39.39	3943824	40.89667783	SP
156	-0.7	-1.70523751523	41.05	42.15	39.3	3708541	41.26181168	SP
260	-5.72	-12.4158888648	46.07	46.3399	39.3	3514773	42.06438273	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
1780439400	40.4	0.03	0.07	40.41	40.425	40.36	1245974
1780353000	40.37	-0.18	-0.44	40.37	40.42	40.33	2162532
1780093800	40.55	-0.02	-0.05	40.6	40.62	40.54	3152848
1780007400	40.57	-0.01	-0.02	40.58	40.6	40.56	3676589
1779921000	40.58	0.03	0.07	40.55	40.6	40.55	985321
1779834600	40.55	0.09	0.22	40.53	40.56	40.51	1076918
1779489000	40.46	-0.02	-0.04	40.55	40.58	40.45	2078836
1779402600	40.475	-0.03	-0.06	40.49	40.5255	40.47	1202190
1779316200	40.5	0.01	0.02	40.5	40.56	40.4599	1297154
1779229800	40.49	-0.02	-0.05	40.52	40.54	40.46	3671612
1779143400	40.51	0	0.00	40.52	40.56	40.48	4052013
1778884200	40.51	-0.07	-0.17	40.59	40.63	40.461414	3882498
1778797800	40.58	-0.01	-0.02	40.59	40.62	40.58	1095059
1778711400	40.59	0.01	0.02	40.55	40.6078	40.53	1646100
1778625000	40.58	-0.03	-0.07	40.62	40.6375	40.53	2911739
1778538600	40.61	0.03	0.07	40.6	40.65	40.58	1015392
1778279400	40.58	0.04	0.10	40.6	40.61	40.565	1359998
1778193000	40.54	0.01	0.02	40.58	40.6	40.53	2017883
1778106600	40.53	0.06	0.15	40.54	40.565	40.49	3275056
1778020200	40.47	0	0.00	40.48	40.51	40.45	2549755
1777933800	40.47	-0.01	-0.02	40.46	40.49	40.425	2385667
1777674600	40.48	-0.12	-0.30	40.42	40.49	40.42	2803419
1777588200	40.6	0.02	0.05	40.6	40.63	40.575	1686751
1777501800	40.58	0	0.00	40.58	40.6099	40.54	810246
1777415400	40.58	0.05	0.12	40.51	40.6	40.48	1642501
1777329000	40.53	0.12	0.30	40.45	40.54	40.45	2303744
1777069800	40.41	0.01	0.02	40.45	40.49	40.41	1599319
1776983400	40.4	-0.11	-0.27	40.54	40.55	40.37	2946157
1776897000	40.51	0.02	0.05	40.57	40.6	40.49	1118256
1776810600	40.49	-0.04	-0.10	40.53	40.545	40.46	1652291
1776724200	40.53	0.01	0.02	40.5	40.55	40.485	3611826
1776465000	40.52	0.19	0.47	40.4	40.545	40.36	7183995
1776378600	40.33	-0.04	-0.10	40.36	40.385	40.32	3016603
1776292200	40.37	0.1	0.25	40.27	40.38	40.27	3158152
1776205800	40.27	0.09	0.22	40.17	40.3358	40.1509	5700679
1776119400	40.18	0.03	0.07	40.17	40.19	40.04	4425398
1775860200	40.15	-0.09	-0.22	40.23	40.23	40.14	4438656
1775773800	40.24	-0.04	-0.10	40.26	40.29	40.165	7172219
1775687400	40.28	0.22	0.55	40.25	40.3005	40.09	5319407
1775601000	40.06	0.01	0.02	40.06	40.0899	39.985	1799431
1775514600	40.05	0.02	0.05	40.03	40.095	39.9	4087887
1775169000	40.03	0.06	0.15	39.92	40.035	39.83	5368705
1775082600	39.97	-0.17	-0.42	39.93	40.01	39.87	4376116
1774996200	40.14	0.22	0.55	40.02	40.19	39.97	8801686
1774909800	39.92	0.02	0.05	39.93	40.015	39.875	6814401
1774650600	39.9	-0.22	-0.55	40.11	40.11	39.88	5477421
1774564200	40.12	-0.11	-0.27	40.18	40.25	40.12	4003765
1774477800	40.23	0.09	0.22	40.16	40.25	40.1401	4443437
1774391400	40.14	-0.09	-0.22	40.21	40.24	40.125	4463499
1774305000	40.23	0.19	0.47	40.07	40.27	40	7272522
1774045800	40.04	-0.06	-0.15	40.1	40.12	40	6115360
1773959400	40.1	0.02	0.05	40.03	40.15	40.02	3284573
1773873000	40.08	-0.08	-0.20	40.08	40.18	39.79	2458895
1773786600	40.16	0.16	0.40	40.05	40.165	40.01	5852748
1773700200	40	0.06	0.15	39.99	40.0799	39.9557	7671083
1773441000	39.94	-0.05	-0.13	40.06	40.1	39.92	6810272
1773354600	39.99	-0.13	-0.32	40.11	40.1441	39.965	12182030
1773268200	40.12	0.03	0.07	40.1	40.1765	40.09	4364351
1773181800	40.09	0.06	0.15	40.07	40.179	40.04	4812491
1773095400	40.03	0.27	0.68	39.72	40.04	39.65	7247960
1772839800	39.76	-0.25	-0.62	39.94	39.99	39.73	9151272
1772753400	40.01	0.01	0.02	40.02	40.15	39.9	8779004
1772667000	40	0.36	0.91	39.7	40.0683	39.64	9184600
1772580600	39.64	0.04	0.10	39.45	39.67	39.391	12472308