Bondbloxx B rated Usd High Yield Corporate Bond ETF【XB】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	0.0614	0.156672620566	39.19	39.41	39.15	2920	39.21240603	SP
4	0.1014	0.259003831418	39.15	39.41	38.92	12137	39.12875053	SP
12	0.2914	0.74794661191	38.96	39.57	38.7565	19156	39.16263715	SP
26	-0.1886	-0.478194726166	39.44	39.79	38.5147	11716	39.17661294	SP
52	-0.4586	-1.154872828	39.71	39.92	38.5147	8186	39.28035204	SP
156	0.4814	1.24168171266	38.77	43.6	36.93	4014	39.31366369	SP
260	-1.7486	-4.26487804878	41	43.6	36.75	3155	39.30292317	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
1782858600	39.2514	0.02	0.04	39.25	39.27	39.23	2920
1782772200	39.235	0.03	0.09	39.2	39.28	39.2	6361
1782513000	39.2015	-0.02	-0.06	39.15	39.2015	39.15	1739
1782426600	39.224	0.04	0.10	39.2	39.261713	39.2	819
1782340200	39.1855	-0.04	-0.10	39.25	39.41	39.175	5204
1782253800	39.2245	-0.01	-0.03	39.19	39.26	39.19	477
1782167400	39.235	-0.05	-0.13	39.25	39.3	39.235	1501
1781821800	39.2871	0.14	0.35	39.2	39.3	39.2	699
1781735400	39.1488	-0.19	-0.49	39.28	39.35	39.1488	2436
1781649000	39.34	0.02	0.04	39.31	39.34	39.29	3655
1781562600	39.325	0.14	0.36	39.32	39.365	39.305	53488
1781303400	39.1853	0.01	0.02	39.21	39.25	39.1853	4471
1781217000	39.1756	0.17	0.44	39.06	39.1756	39.05	3838
1781130600	39.0044	-0.04	-0.11	38.99	39.2	38.9796	10153
1781044200	39.0458	0.06	0.16	39	39.07	39	447
1780957800	38.985	-0.02	-0.05	39.06	39.07	38.92	35474
1780698600	39.0027	-0.12	-0.30	39.09	39.09	38.985	1291
1780612200	39.12	0.07	0.17	39.06	39.17	39.06	8235
1780525800	39.0529	-0.12	-0.31	39.11	39.11	39.03	88329
1780439400	39.175	-0.06	-0.15	39.15	39.175	39.14	1978
1780353000	39.2354	-0.18	-0.46	39.19	39.3	39.1599	169122
1780093800	39.415	0.07	0.19	39.39	39.43	39.3899	2334
1780007400	39.34	0.05	0.11	39.26	39.3899	39.26	5642
1779921000	39.2949	0.03	0.08	39.31	39.31	39.27	1536
1779834600	39.265	0.11	0.29	39.24	39.29	39.16	25447
1779489000	39.1523	0.04	0.11	39.18	39.18	39.14	1694
1779402600	39.11	0.05	0.14	39.05	39.11	39.01	6556
1779316200	39.055	0.3	0.77	38.88	39.055	38.88	536
1779229800	38.7565	-0.2	-0.51	38.9	38.9	38.7565	31642
1779143400	38.955	0.02	0.05	38.995	39.025	38.955	627
1778884200	38.9354	-0.17	-0.45	39	39	38.9354	1206
1778797800	39.1103	-0	-0.01	39.16	39.19	39.1103	3309
1778711400	39.115	0	0.01	39.1	39.1399	39.08	4377
1778625000	39.1116	-0.07	-0.17	39.09	39.1116	39.055	1843
1778538600	39.1782	-0.05	-0.13	39.23	39.26	39.1782	90573
1778279400	39.23	0.13	0.34	39.18	39.25	39.1702	3814
1778193000	39.0986	-0.14	-0.35	39.24	39.24	39.0986	3327
1778106600	39.2348	0.14	0.36	39.17	39.24	39.17	810
1778020200	39.0922	0.04	0.11	39.08	39.11	39.08	943
1777933800	39.0502	-0.12	-0.31	39.14	39.14	38.98	1006
1777674600	39.17	-0.2	-0.50	39.15	39.19	39.15	156022
1777588200	39.365	0.16	0.40	39.23	39.365	39.23	2032
1777501800	39.207	-0.14	-0.35	39.29	39.29	39.175	1491
1777415400	39.345	-0.03	-0.09	39.36	39.41	39.31	5719
1777329000	39.379	0.02	0.05	39.35	39.3795	39.35	4683
1777069800	39.3582	0.07	0.17	39.33	39.3582	39.33	158
1776983400	39.2911	-0.07	-0.19	39.31	39.325	39.2911	816
1776897000	39.3641	0.05	0.13	39.35	39.37	39.29	3247
1776810600	39.3125	-0.09	-0.24	39.4	39.4	39.295	652
1776724200	39.4057	-0.06	-0.15	39.45	39.45	39.39	1171
1776465000	39.4645	0.17	0.44	39.41	39.57	39.41	1056
1776378600	39.29	-0.05	-0.12	39.34	39.345	39.27	20485
1776292200	39.3369	0.04	0.10	39.31	39.36	39.295	6334
1776205800	39.2971	0.17	0.43	39.16	39.335	39.13	44213
1776119400	39.1287	0.08	0.21	38.97	39.1287	38.97	4454
1775860200	39.045	-0.05	-0.13	39.23	39.23	39.045	686
1775773800	39.0947	-0.02	-0.04	39.16	39.16	39.09	20163
1775687400	39.11	-0.03	-0.08	39.35	39.35	39.05	120790
1775601000	39.14	-0.08	-0.20	38.96	39.16	38.94	129956
1775514600	39.22	0.36	0.94	38.93	39.23	38.93	99969
1775169000	38.8551	-0.02	-0.04	38.69	38.98	38.69	2095
1775082600	38.8718	-0.08	-0.21	38.84	38.9	38.825	17717