Bondbloxx Bb rated Usd High Yield Corporate Bond ETF【XBB】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	-0.01	-0.0244259892526	40.94	40.98	40.84	24805	40.93629913	SP
4	-0.16	-0.389389145778	41.09	41.11	40.62	177509	40.80802863	SP
12	0.51	1.26175160811	40.42	41.28	40.42	236899	40.87066139	SP
26	-0.44	-1.06357263718	41.37	41.61	40.18	177867	40.99721792	SP
52	-0.0268	-0.0654347995937	40.9568	41.61	40.18	150551	41.0416132	SP
156	2.18	5.62580645161	38.75	41.97	37.2814	60463	40.91123021	SP
260	-0.07	-0.170731707317	41	41.97	37	45012	40.89172116	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	40.9552	0.02	0.05	40.945	40.98	40.93	9574
1782340200	40.935	0.02	0.05	40.93	40.96	40.93	5713
1782253800	40.9146	-0.02	-0.06	40.84	40.9499	40.84	14990
1782167400	40.9385	0.01	0.02	40.94	40.94	40.895	68943
1781821800	40.9305	0.15	0.38	40.86	40.9386	40.85	9600
1781735400	40.7768	-0.21	-0.51	40.95	40.99	40.76	72390
1781649000	40.985	0.02	0.05	40.97	40.99	40.97	2018
1781562600	40.9653	0.07	0.17	40.95	41.02	40.92	38729
1781303400	40.895	-0.02	-0.05	40.93	40.93	40.82	40388
1781217000	40.915	0.17	0.42	40.76	40.9399	40.76	7160
1781130600	40.745	-0.11	-0.26	40.77	40.7901	40.7	16841
1781044200	40.85	0.11	0.27	40.76	40.85	40.715	1319005
1780957800	40.74	-0.06	-0.14	40.79	40.79	40.72	64252
1780698600	40.799	-0.05	-0.12	40.77	40.805	40.715	68618
1780612200	40.8472	0.09	0.21	40.79	40.875	40.79	10151
1780525800	40.76	-0.17	-0.42	40.87	40.87	40.685	1597881
1780439400	40.931	0.04	0.10	40.91	40.94	40.91	7098
1780353000	40.8884	-0.21	-0.51	40.89	40.895	40.62	8710
1780093800	41.1	0.02	0.05	41.09	41.11	41.05	10605
1780007400	41.08	0.17	0.42	40.9	41.1	40.89	1350183
1779921000	40.91	-0.03	-0.07	40.93	40.95	40.88	8123
1779834600	40.9385	0.14	0.34	40.94	40.94	40.8	34121
1779489000	40.8	-0.04	-0.10	40.875	40.99	40.71	1826225
1779402600	40.8401	0.07	0.16	40.81	40.88	40.735	90044
1779316200	40.775	0.18	0.46	40.61	40.84	40.61	13292
1779229800	40.59	-0.11	-0.27	40.64	40.66	40.5	183207
1779143400	40.7	0.08	0.20	40.69	40.71	40.55	1484452
1778884200	40.62	-0.16	-0.40	40.69	40.76	40.62	14004
1778797800	40.7842	-0.01	-0.01	40.85	40.87	40.6	14067
1778711400	40.79	-0.03	-0.07	40.81	40.86	40.71	1283214
1778625000	40.8181	-0.07	-0.16	40.8	40.83	40.76	6243
1778538600	40.885	-0.02	-0.05	40.9	40.93	40.87	74112
1778279400	40.9052	0.1	0.24	40.86	40.9286	40.82	11456
1778193000	40.806	-0.19	-0.47	40.94	40.94	40.805	7473
1778106600	41	0.15	0.37	40.89	41.02	40.89	50291
1778020200	40.8487	0.08	0.19	40.8	40.85	40.8	12317
1777933800	40.7728	-0.1	-0.25	40.87	40.88	40.71	5776
1777674600	40.8749	-0.17	-0.41	40.87	40.945	40.865	307118
1777588200	41.0424	0.11	0.27	40.93	41.0424	40.93	4450
1777501800	40.93	-0.09	-0.22	40.99	40.9951	40.855	10610
1777415400	41.02	-0.1	-0.24	40.93	41.035	40.93	29728
1777329000	41.12	0.05	0.12	41.08	41.14	41.05	273545
1777069800	41.0695	0.03	0.08	41.07	41.11	40.99	8828
1776983400	41.0361	-0.06	-0.13	41.05	41.09	40.94	8107
1776897000	41.0913	0.06	0.14	41.08	41.0913	41.03	10501
1776810600	41.035	-0.08	-0.18	41.09	41.14	40.99	303980
1776724200	41.1101	-0.02	-0.06	41.12	41.13	41.08	4767
1776465000	41.1345	0.14	0.35	41.11	41.19	40.99	13449
1776378600	40.99	-0.1	-0.23	41.07	41.07	40.98	28133
1776292200	41.085	0.01	0.01	41.07	41.28	41.02	502381
1776205800	41.08	0.09	0.22	41.02	41.125	41.02	8179
1776119400	40.9898	0.05	0.13	40.88	41	40.88	104644
1775860200	40.9378	-0.11	-0.27	41.02	41.06	40.93	2664
1775773800	41.05	0.08	0.20	40.97	41.135	40.9497	1294689
1775687400	40.97	0.16	0.39	41.15	41.15	40.9	75171
1775601000	40.81	-0.03	-0.07	40.76	40.86	40.665	472488
1775514600	40.84	0.17	0.41	40.42	41.2	40.42	198518
1775169000	40.6742	0.06	0.16	40.43	40.73	40.43	10567
1775082600	40.61	-0.08	-0.20	40.58	40.63	40.54	251013
1774996200	40.69	0.39	0.97	40.47	40.77	40.44	40249
1774909800	40.3008	0.07	0.18	40.39	40.4192	40.275	21446
1774650600	40.2285	-0.09	-0.22	40.26	40.27	40.18	2269
1774564200	40.3188	-0.26	-0.64	40.48	40.54	40.3188	5749