Xtrackers USD High Yield Corporate Bond Screened UCITS ETF【XZHS】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782923400	29.2875	-0.03	-0.09	29.29	29.375	29.225	813
1782837000	29.3125	-0.1	-0.32	29.365	29.4225	29.2725	534
1782750600	29.4075	0	0.00	29.4075	29.4075	29.4075	0
1782491400	29.4075	0	0.00	29.31	29.435	29.31	1103
1782405000	29.4075	0.01	0.04	29.425	29.52	29.3925	683
1782318600	29.395	0	0.00	29.395	29.395	29.395	0
1782232200	29.395	0.13	0.44	29.21	29.4025	29.21	508
1782145800	29.2675	-0.08	-0.26	29.29	29.32	29.2175	881
1781886600	29.345	0	0.00	29.275	29.3625	29.275	486
1781800200	29.345	0.33	1.14	29.28	29.3725	29.27	1108
1781713800	29.015	0.06	0.20	28.94	29.025	28.9375	1111
1781627400	28.9575	0	0.01	28.935	28.9975	28.9275	602
1781541000	28.955	0.04	0.14	29.02	29.02	28.945	379
1781281800	28.915	-0.07	-0.25	28.875	29.0025	28.875	951
1781195400	28.9875	0.17	0.58	28.875	29.0025	28.865	646
1781109000	28.82	-0.03	-0.10	28.79	28.845	28.74	160
1781022600	28.8475	-0.09	-0.32	28.835	28.875	28.815	551
1780936200	28.94	0.16	0.55	28.99	28.99	28.8775	281
1780677000	28.7825	0	0.00	28.7825	28.7825	28.7825	0
1780590600	28.7825	0	0.00	28.7825	28.7825	28.7825	0
1780504200	28.7825	0	0.00	28.7825	28.7825	28.7825	0
1780417800	28.7825	0	0.00	28.7825	28.7825	28.7825	0
1780331400	28.7825	-0.03	-0.09	28.84	28.885	28.7825	200
1780072200	28.8075	0	0.00	28.8075	28.8075	28.8075	0
1779985800	28.8075	-0	-0.01	28.83	28.8675	28.745	106
1779899400	28.81	0.1	0.34	28.77	28.8525	28.7525	825
1779813000	28.7125	0	0.00	28.7125	28.7125	28.7125	0
1779467400	28.7125	-0.01	-0.04	28.715	28.795	28.6575	386
1779381000	28.725	0.12	0.42	28.665	28.7575	28.6525	853
1779294600	28.605	-0.04	-0.15	28.61	28.6575	28.56	495
1779208200	28.6475	0	0.00	28.6475	28.6475	28.6475	0
1779121800	28.6475	-0.19	-0.66	28.67	28.7125	28.625	1199
1778862600	28.8375	0.18	0.64	28.785	28.845	28.7425	683
1778776200	28.655	0.16	0.54	28.525	28.655	28.505	1041
1778689800	28.5	0.01	0.04	28.505	28.6	28.495	1250
1778603400	28.49	0.16	0.58	28.475	28.5825	28.4625	1430
1778517000	28.325	-0.04	-0.15	28.395	28.445	28.3	1783
1778257800	28.3675	-0.06	-0.20	28.335	28.43	28.31	1116
1778171400	28.425	-0.04	-0.13	28.39	28.4675	28.3775	1559
1778085000	28.4625	0.01	0.04	28.41	28.475	28.31	2034
1777998600	28.4525	0.08	0.27	28.445	28.495	28.415	1523
1777653000	28.375	-0.01	-0.04	28.34	28.6825	28.295	1478
1777566600	28.385	-0.16	-0.56	28.46	28.5375	28.325	1378
1777480200	28.545	-0.01	-0.04	28.53	28.6	28.53	1766
1777393800	28.5575	0.06	0.22	28.585	28.6525	28.52	113
1777307400	28.495	-0.1	-0.36	28.45	28.5125	28.425	1675
1777048200	28.5975	-0.03	-0.10	28.575	28.6325	28.5275	1294
1776961800	28.6275	0.01	0.03	28.565	28.6625	28.5625	1084
1776875400	28.6175	0.02	0.07	28.57	28.665	28.57	1347
1776789000	28.5975	0.02	0.06	28.625	28.6575	28.5575	1134
1776702600	28.58	0.02	0.08	28.595	28.665	28.565	2532
1776443400	28.5575	0.02	0.08	28.505	28.57	28.425	1301
1776357000	28.535	0.08	0.29	28.5	28.5725	28.49	2284
1776270600	28.4525	-0.01	-0.04	28.445	28.4875	28.445	2601
1776184200	28.465	-0.1	-0.36	28.37	28.4675	28.3625	2048
1776097800	28.5675	-0.05	-0.16	28.485	28.6375	28.475	2673
1775838600	28.6125	-0.04	-0.12	28.65	28.725	28.6	998
1775752200	28.6475	0.02	0.07	28.655	28.7375	28.6375	517
1775665800	28.6275	-0.13	-0.45	28.655	28.7525	28.6225	2134
1775579400	28.7575	-0.09	-0.32	28.895	28.895	28.715	4421
1775147400	28.85	0.26	0.92	28.69	28.8725	28.6625	2026