VanEck Fallen Angel High Yield Bond ETF【ANGL】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	-0.234155	-0.802175402535	29.19	29.23	28.925	522048	29.10197956	SP
4	-0.184155	-0.631966369252	29.14	29.23	28.69	658149	29.00912111	SP
12	0.075845	0.262621191136	28.88	29.45	28.355	972095	28.96358786	SP
26	-0.514155	-1.74467254835	29.47	29.775	28.355	915618	29.21844058	SP
52	0.275845	0.96180264993	28.68	29.775	28.355	745744	29.2513983	SP
156	1.565845	5.71684921504	27.39	29.775	26.285	1029799	28.48562284	SP
260	-3.308855	-10.2553409764	32.2647	33.43	25.75	1415329	28.99943669	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
1780612500	29.09	0.06	0.21	29.07	29.09	29.05	416996
1780526100	29.03	-0.06	-0.21	29.05	29.05	29	509302
1780439700	29.09	0.03	0.10	29.07	29.11	29.05	453563
1780353300	29.06	-0.17	-0.58	29.03	29.07	28.985	649562
1780094100	29.23	0.09	0.31	29.19	29.23	29.16	580818
1780007700	29.14	0.02	0.07	29.1	29.18	29.08	377670
1779921300	29.12	0.01	0.03	29.14	29.14	29.1	366708
1779834900	29.11	0.08	0.28	29.06	29.11	29.045	511851
1779489300	29.03	0.03	0.10	29.04	29.055	28.995	521591
1779402900	29	0.08	0.28	28.895	29.02	28.87	1062664
1779316500	28.92	0.17	0.59	28.78	28.935	28.74	779869
1779230100	28.75	-0.08	-0.29	28.78	28.78	28.69	591060
1779143700	28.8341	0.01	0.05	28.88	28.9	28.785	585837
1778884500	28.82	-0.19	-0.65	28.88	28.91	28.81	944842
1778798100	29.01	0	0.00	29.06	29.0799	29	848937
1778711700	29.01	-0.01	-0.03	28.97	29.03	28.955	1653146
1778625300	29.02	-0.07	-0.22	29.02	29.03	28.95	755728
1778538900	29.085	-0.09	-0.29	29.13	29.15	29.08	420936
1778279700	29.17	0.09	0.31	29.14	29.17	29.1201	473754
1778193300	29.08	-0.13	-0.45	29.19	29.22	29.07	1022051
1778106900	29.21	0.1	0.34	29.17	29.2299	29.17	734948
1778020500	29.11	0.07	0.24	29.07	29.1384	29.06	648065
1777934100	29.04	-0.1	-0.34	29.1	29.11	28.9899	1948563
1777674900	29.14	-0.12	-0.41	29.11	29.19	29.1	773740
1777588500	29.26	0.09	0.31	29.18	29.27	29.17	565700
1777502100	29.17	-0.1	-0.34	29.24	29.24	29.1	437552
1777415700	29.27	-0.03	-0.10	29.25	29.29	29.2403	369219
1777329300	29.3	0	0.00	29.3	29.32	29.27	622991
1777070100	29.3	0.01	0.03	29.3	29.33	29.2347	459366
1776983700	29.29	-0.04	-0.14	29.31	29.35	29.19	619373
1776897300	29.33	0.05	0.17	29.33	29.35	29.2801	882429
1776810900	29.28	-0.08	-0.27	29.34	29.35	29.255	1155056
1776724500	29.36	-0.04	-0.14	29.35	29.37	29.305	773139
1776465300	29.4	0.12	0.41	29.36	29.45	29.35	788726
1776378900	29.28	-0.04	-0.14	29.33	29.335	29.23	1048786
1776292500	29.32	-0.02	-0.07	29.36	29.38	29.28	1174553
1776206100	29.34	0.11	0.38	29.27	29.365	29.26	910370
1776119700	29.23	0.11	0.36	29.1	29.23	29.0973	1011762
1775860500	29.125	-0.07	-0.22	29.24	29.24	29.095	1873128
1775774100	29.19	0.05	0.17	29.12	29.26	29.09	2007870
1775687700	29.14	0.2	0.69	29.25	29.25	29.08	858389
1775601300	28.94	0.05	0.17	28.89	28.94	28.74	916459
1775514900	28.89	0.08	0.28	28.82	28.89	28.81	1681909
1775169300	28.81	0.08	0.28	28.62	28.83	28.6	2727447
1775082900	28.73	0.01	0.03	28.6	28.75	28.6	1590570
1774996500	28.72	0.3	1.06	28.6	28.755	28.58	866252
1774910100	28.42	0.01	0.04	28.55	28.56	28.4038	758692
1774650900	28.41	-0.1	-0.35	28.44	28.47	28.355	1091446
1774564500	28.51	-0.22	-0.77	28.64	28.68	28.45	1123742
1774478100	28.73	0.14	0.47	28.73	28.8	28.685	1111000
1774391700	28.595	-0.08	-0.26	28.62	28.7001	28.56	902970
1774305300	28.67	0.21	0.74	28.58	28.785	28.55	2702000
1774046100	28.46	-0.34	-1.18	28.73	28.73	28.45	662106
1773959700	28.8	0.05	0.17	28.64	28.815	28.585	1315150
1773873300	28.75	-0.15	-0.52	28.86	28.89	28.74	493005
1773786900	28.9	0.11	0.38	28.86	28.93	28.86	632730
1773700500	28.79	0.07	0.24	28.85	28.8899	28.79	1134601
1773441300	28.72	-0.1	-0.35	28.88	28.925	28.68	3480810
1773354900	28.82	-0.2	-0.69	28.98	28.98	28.81	781252
1773268500	29.02	-0.1	-0.34	29.1	29.105	29	484790
1773182100	29.12	-0.05	-0.17	29.18	29.255	29.12	847118
1773095700	29.17	0.12	0.41	28.98	29.185	28.962	1385743
1772840100	29.05	-0.18	-0.62	29.16	29.175	29.04	2477759
1772753700	29.23	-0.18	-0.61	29.37	29.37	29.23	1034668