Bondbloxx Ccc rated Usd High Yield Corporate Bond ETF【XCCC】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	-0.175	-0.476709343503	36.71	36.73	36.485	72777	36.64063797	SP
4	-0.465	-1.25675675676	37	37.06	36.395	243635	36.58519523	SP
12	0.375	1.03705752212	36.16	37.235	36.075	302235	36.71352514	SP
26	-1.835	-4.78238206932	38.37	38.4299	35.86	291634	37.18096003	SP
52	-2.045	-5.30067392431	38.58	39.3497	35.86	271188	37.77841283	SP
156	-0.685	-1.84040838259	37.22	40.095	33.91	110926	37.86845329	SP
260	-4.465	-10.8902439024	41	41.84	33.91	82425	37.87248729	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
1782426600	36.56	-0.01	-0.04	36.59	36.6385	36.55	79182
1782340200	36.5738	-0.06	-0.15	36.63	36.65	36.5601	45207
1782253800	36.63	-0.09	-0.25	36.6	36.67	36.5901	42494
1782167400	36.72	-0.04	-0.10	36.71	36.73	36.6801	124224
1781821800	36.755	0.12	0.31	36.71	36.7601	36.69	48153
1781735400	36.64	-0.16	-0.43	36.76	36.78	36.625	40423
1781649000	36.8	-0.02	-0.04	36.78	36.8155	36.765	58710
1781562600	36.815	0.07	0.20	36.84	36.855	36.8	65043
1781303400	36.74	0.02	0.04	36.79	36.79	36.685	69211
1781217000	36.725	0.22	0.60	36.57	36.745	36.55	63034
1781130600	36.505	-0.09	-0.23	36.52	36.57	36.49	113403
1781044200	36.59	0.14	0.37	36.5	36.605	36.47	1700337
1780957800	36.455	0.03	0.10	36.49	36.51	36.4399	55874
1780698600	36.42	-0.18	-0.48	36.59	36.59	36.395	39957
1780612200	36.595	0.06	0.18	36.56	36.605	36.56	33582
1780525800	36.53	-0.16	-0.44	36.64	36.64	36.49	1809607
1780439400	36.69	0	0.01	36.64	36.73	36.64	103412
1780353000	36.685	-0.34	-0.92	36.67	36.6999	36.585	89556
1780093800	37.025	-0.01	-0.01	37	37.06	36.9734	47656
1780007400	37.03	0.13	0.35	36.86	37.045	36.8421	1927626
1779921000	36.9	0.01	0.04	36.94	36.945	36.865	78622
1779834600	36.8861	0.2	0.53	36.89	36.9	36.81	60515
1779489000	36.69	-0.08	-0.22	36.82	36.8499	36.66	2065396
1779402600	36.77	0.03	0.08	36.74	36.805	36.66	93118
1779316200	36.74	0.22	0.59	36.59	36.75	36.565	196236
1779229800	36.525	-0.08	-0.20	36.59	36.59	36.495	92847
1779143400	36.6	0.07	0.19	36.63	36.665	36.5001	1803896
1778884200	36.53	-0.23	-0.63	36.62	36.62	36.53	54411
1778797800	36.76	-0.01	-0.03	36.86	36.88	36.755	65903
1778711400	36.77	-0.07	-0.19	36.83	36.85	36.77	1510202
1778625000	36.8386	-0.07	-0.18	36.81	36.845	36.76	47562
1778538600	36.905	-0.07	-0.19	37	37.005	36.9	105789
1778279400	36.975	0.09	0.24	36.96	37	36.93	49179
1778193000	36.885	-0.24	-0.63	37.07	37.085	36.885	96338
1778106600	37.12	0.1	0.27	37.05	37.14	37.04	107964
1778020200	37.02	0.09	0.24	36.98	37.025	36.96	35093
1777933800	36.93	-0.09	-0.24	36.94	36.99	36.85	52733
1777674600	37.02	-0.21	-0.56	36.97	37.0498	36.955	97522
1777588200	37.23	0.23	0.62	37.1	37.235	37.07	84765
1777501800	37	-0.13	-0.35	37.13	37.13	36.97	123067
1777415400	37.13	-0.06	-0.15	37.07	37.13	37.065	121495
1777329000	37.185	0.14	0.38	37.12	37.185	37.1	307553
1777069800	37.045	0.06	0.15	37.01	37.0532	36.94	49790
1776983400	36.9892	-0.06	-0.16	37.04	37.07	36.91	51771
1776897000	37.05	0.13	0.34	37.04	37.055	36.98	40606
1776810600	36.925	-0.14	-0.36	37.05	37.0599	36.87	464208
1776724200	37.06	0.04	0.11	36.98	37.06	36.96	90152
1776465000	37.02	0.26	0.71	36.94	37.07	36.94	77732
1776378600	36.76	-0.03	-0.07	36.85	36.85	36.71	89902
1776292200	36.785	0.02	0.05	36.79	36.79	36.745	39704
1776205800	36.765	0.22	0.60	36.66	36.785	36.645	72461
1776119400	36.545	0.1	0.27	36.34	36.55	36.33	88673
1775860200	36.445	-0.11	-0.29	36.63	36.63	36.44	314358
1775773800	36.55	-0.01	-0.03	36.58	36.6799	36.46	1714223
1775687400	36.56	0.3	0.83	36.79	36.79	36.495	111209
1775601000	36.26	-0.01	-0.03	36.25	36.27	36.075	119808
1775514600	36.27	0.16	0.44	36.16	36.28	36.14	95897
1775169000	36.11	0.02	0.06	35.86	36.16	35.86	161472
1775082600	36.09	-0.31	-0.85	36.16	36.16	36.035	153059
1774996200	36.4	0.43	1.20	36.19	36.415	36.145	212981
1774909800	35.97	0.02	0.06	36.16	36.17	35.95	70549
1774650600	35.95	-0.14	-0.39	36	36.0251	35.89	62421
1774564200	36.09	-0.29	-0.78	36.21	36.33	36.06	40056