iShares Broad USD High Yield Corporate Bond ETF【USHY】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	-0.11	-0.29810298103	36.9	36.96	36.735	7167555	36.86091278	SP
4	-0.15	-0.406063887385	36.94	37.19	36.65	9568771	36.93922712	SP
12	-0.12	-0.325115144947	36.91	37.36	36.39	15384491	36.92436057	SP
26	-0.53	-1.42015005359	37.32	37.69	36.39	14194781	37.13273527	SP
52	-0.16	-0.43301759134	36.95	37.8665	36.39	12445215	37.26368157	SP
156	1.63	4.63594994312	35.16	37.8665	33.765	10129555	36.76970998	SP
260	-4.64	-11.1996138064	41.43	41.8	33.09	7910742	36.6741839	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
1781130600	36.79	-0.06	-0.16	36.82	36.8699	36.765	6775444
1781044200	36.85	0.04	0.11	36.85	36.925	36.76	8527779
1780957800	36.81	0.03	0.08	36.85	36.86	36.7836	4583791
1780698600	36.78	-0.16	-0.43	36.87	36.89	36.735	5049904
1780612200	36.94	0.08	0.22	36.91	36.96	36.9	9389645
1780525800	36.86	-0.1	-0.27	36.9	36.915	36.85	8286656
1780439400	36.96	0.02	0.05	36.93	36.97	36.9249	8488526
1780353000	36.94	-0.23	-0.62	36.91	36.955	36.85	14065696
1780093800	37.17	0.06	0.16	37.15	37.19	37.115	11706286
1780007400	37.11	0.02	0.05	37.06	37.1499	37.05	8986658
1779921000	37.09	-0.01	-0.03	37.105	37.12	37.06	6786481
1779834600	37.1	0.11	0.30	37.09	37.11	37.04	8600060
1779489000	36.99	0.01	0.03	37.01	37.035	36.96	11790525
1779402600	36.98	0.04	0.11	36.9	37.01	36.85	25709967
1779316200	36.94	0.24	0.65	36.78	36.945	36.74	6534147
1779229800	36.7	-0.09	-0.24	36.75	36.76	36.65	13210428
1779143400	36.79	0	0.00	36.84	36.865	36.74	6966545
1778884200	36.79	-0.15	-0.41	36.85	36.865	36.77	11085129
1778797800	36.94	-0.03	-0.08	36.99	37.03	36.94	6365268
1778711400	36.97	0.01	0.03	36.94	36.98	36.91	5673163
1778625000	36.96	-0.03	-0.08	36.93	36.97	36.865	5311671
1778538600	36.99	-0.08	-0.22	37.07	37.08	36.99	4991984
1778279400	37.07	0.09	0.24	37.02	37.07	37.01	5460254
1778193000	36.98	-0.12	-0.32	37.08	37.11	36.96	9140462
1778106600	37.1	0.12	0.32	37.06	37.12	37.03	12062367
1778020200	36.98	0.06	0.16	36.96	37.03	36.955	15577270
1777933800	36.92	-0.12	-0.32	37.02	37.02	36.87	5321626
1777674600	37.04	-0.19	-0.51	37.04	37.13	37.03	16823100
1777588200	37.23	0.13	0.35	37.11	37.23	37.105	20612820
1777501800	37.1	-0.1	-0.27	37.17	37.19	37.02	16265730
1777415400	37.2	-0.06	-0.16	37.17	37.22	37.17	8132868
1777329000	37.26	0.01	0.03	37.24	37.27	37.2	6962747
1777069800	37.25	0.05	0.13	37.24	37.2701	37.18	11724445
1776983400	37.2	-0.04	-0.11	37.23	37.28	37.095	11467573
1776897000	37.24	0.05	0.13	37.25	37.285	37.2123	10190315
1776810600	37.19	-0.1	-0.27	37.27	37.28	37.165	11717103
1776724200	37.29	0	0.00	37.31	37.315	37.235	12313365
1776465000	37.29	0.13	0.35	37.24	37.36	37.24	18500309
1776378600	37.16	-0.06	-0.16	37.23	37.24	37.1401	18222218
1776292200	37.22	-0.03	-0.08	37.22	37.25	37.18	12366869
1776205800	37.25	0.13	0.35	37.15	37.28	37.15	17362299
1776119400	37.12	0.14	0.38	36.95	37.13	36.94	20664359
1775860200	36.98	-0.14	-0.38	37.15	37.165	36.98	8995052
1775773800	37.12	0.01	0.03	37.08	37.1999	37.02	24447999
1775687400	37.11	0.2	0.54	37.23	37.235	37.04	36381601
1775601000	36.91	0.03	0.08	36.85	36.91	36.7001	31692119
1775514600	36.88	0.08	0.22	36.79	36.885	36.78	30442673
1775169000	36.8	0.07	0.19	36.58	36.82	36.56	19577499
1775082600	36.73	-0.11	-0.30	36.7	36.74	36.64	28099655
1774996200	36.84	0.36	0.99	36.66	36.875	36.64	27301159
1774909800	36.48	0.04	0.11	36.59	36.62	36.46	24128851
1774650600	36.44	-0.11	-0.30	36.47	36.52	36.39	21237903
1774564200	36.55	-0.22	-0.60	36.66	36.735	36.5	21984050
1774477800	36.77	0.1	0.27	36.79	36.86	36.745	20511108
1774391400	36.67	-0.08	-0.22	36.7	36.77	36.6	19624403
1774305000	36.75	0.21	0.57	36.73	36.91	36.665	24657770
1774045800	36.54	-0.34	-0.92	36.83	36.83	36.495	50999021
1773959400	36.88	0.09	0.24	36.62	36.89	36.585	29332841
1773873000	36.79	-0.16	-0.43	36.91	36.92	36.75	19384227
1773786600	36.95	0.17	0.46	36.89	36.96	36.84	12821803
1773700200	36.78	0.12	0.33	36.82	36.8955	36.76	24852135
1773441000	36.66	-0.09	-0.24	36.83	36.885	36.64	24211423
1773354600	36.75	-0.23	-0.62	36.93	36.93	36.73	21170950
1773268200	36.98	-0.09	-0.24	37.03	37.06	36.9539	23550432