F/m Compoundr High Yield Bond ETF【CPHY】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	0.0852	0.165565487757	51.46	51.56	51.26	428	51.31589981	SP
4	0.5252	1.0294002352	51.02	51.63	50.86	1011	51.25746499	SP
12	0.7452	1.46692913386	50.8	51.63	50.4659	708	51.04634336	SP
26	0.5797	1.13743610874	50.9655	51.7633	50.4659	971	51.2666389	SP
52	1.3302	2.64900926018	50.215	51.7633	50.005	1391	50.81852366	SP
156	1.3302	2.64900926018	50.215	51.7633	50.005	1391	50.81852366	SP
260	1.3302	2.64900926018	50.215	51.7633	50.005	1391	50.81852366	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	51.5452	0.03	0.06	51.51	51.5452	51.51	60
1781217300	51.5124	0.25	0.48	51.26	51.5124	51.26	228
1781130900	51.2656	-0.08	-0.15	51.29	51.3	51.2656	266
1781044500	51.342	0.02	0.03	51.36	51.36	51.31	281
1780958100	51.325	0.04	0.08	51.34	51.34	51.325	84
1780698900	51.285	-0.19	-0.36	51.46	51.46	51.285	1279
1780612500	51.47	0.09	0.17	51.51	51.51	51.47	750
1780526100	51.3813	-0.09	-0.18	51.45	51.45	51.37	358
1780439700	51.475	0	0.00	51.46	51.48	51.07	686
1780353300	51.475	-0.03	-0.06	51.63	51.63	51.31	880
1780094100	51.505	0.06	0.12	51.46	51.51	51.46	2078
1780007700	51.445	-0.01	-0.02	51.41	51.445	51.41	742
1779921300	51.455	0.05	0.10	51.45	51.455	51.45	120
1779834900	51.405	0.11	0.22	51.3401	51.405	51.34	517
1779489300	51.2914	0.02	0.04	51.32	51.32	51.2406	494
1779402900	51.269	0.1	0.20	51.15	51.27	51.15	4351
1779316500	51.165	0.25	0.50	50.98	51.17	50.98	282
1779230100	50.9102	-0.11	-0.22	51.03	51.03	50.86	1103
1779143700	51.0218	-0.01	-0.02	51.03	51.06	51.01	1681
1778884500	51.0311	-0.22	-0.42	51.02	51.04	51.02	3024
1778798100	51.2476	-0.02	-0.04	51.3	51.32	51.2476	274
1778711700	51.2697	0.02	0.04	51.2697	51.2697	51.2697	2
1778625300	51.2506	-0.07	-0.14	51.22	51.2506	51.2	133
1778538900	51.32	-0.05	-0.09	51.44	51.44	51.32	4
1778279700	51.365	0.09	0.18	51.41	51.41	51.365	30
1778193300	51.2744	-0.19	-0.37	51.38	51.38	51.2744	201
1778106900	51.4626	0.19	0.36	51.44	51.4626	51.44	516
1778020500	51.2771	0.05	0.10	51.2771	51.2771	51.2771	69
1777934100	51.2241	-0.08	-0.16	51.15	51.2241	51.15	126
1777674900	51.305	0.14	0.27	51.305	51.305	51.305	28
1777588500	51.165	0.09	0.19	51.13	51.165	51.13	4
1777502100	51.0704	-0.16	-0.31	51.05	51.0704	51.05	70
1777415700	51.2288	-0.04	-0.07	51.205	51.2288	51.2	2671
1777329300	51.265	-0.01	-0.02	51.18	51.2701	51.18	2379
1777070100	51.275	0.09	0.18	51.26	51.275	51.2599	316
1776983700	51.185	-0.08	-0.15	51.19	51.19	51.185	357
1776897300	51.2623	0.06	0.12	51.28	51.28	51.2623	101
1776810900	51.1988	-0.13	-0.24	51.27	51.27	51.1988	1021
1776724500	51.3244	-0.03	-0.06	51.3244	51.3244	51.3244	0
1776465300	51.3566	0.19	0.36	51.3566	51.3566	51.3566	1
1776378900	51.1716	-0.04	-0.08	51.1716	51.1716	51.1716	2
1776292500	51.215	-0.05	-0.10	51.21	51.22	51.21	1002
1776206100	51.2643	0.16	0.31	51.32	51.32	51.2643	8
1776119700	51.1064	0.17	0.33	51.1064	51.1064	51.1064	1
1775860500	50.9374	-0.18	-0.35	50.9374	50.9374	50.9374	0
1775774100	51.1181	0.04	0.07	51.02	51.1181	50.98	192
1775687700	51.0806	0.3	0.60	51.09	51.09	51.075	312
1775601300	50.7776	0.01	0.03	50.62	50.7776	50.62	169
1775514900	50.7632	0.11	0.21	50.68	50.7632	50.68	86
1775169300	50.6567	0.05	0.10	50.65	50.6567	50.65	857
1775082900	50.605	0.03	0.05	50.595	50.605	50.59	670
1774996500	50.5772	0.11	0.22	50.56	50.5772	50.56	147
1774910100	50.4659	-0.01	-0.02	50.53	50.54	50.4659	7947
1774650900	50.4749	-0.1	-0.21	50.52	50.52	50.4749	116
1774564500	50.5788	-0.34	-0.66	50.82	50.82	50.5788	322
1774478100	50.915	0.17	0.33	51	51	50.915	297
1774391700	50.7495	-0.16	-0.31	50.7	50.83	50.7	215
1774305300	50.9084	0.31	0.62	51.07	51.07	50.9084	632
1774046100	50.5968	-0.46	-0.91	50.8	50.8	50.5968	300
1773959700	51.0597	0.14	0.27	51.0597	51.0597	51.0597	0
1773873300	50.92	-0.2	-0.38	51.06	51.07	50.92	1992
1773786900	51.115	0.14	0.27	51.12	51.12	51.115	700
1773700500	50.977	0.17	0.34	51.07	51.07	50.977	407
1773441300	50.8048	-0.09	-0.17	50.92	50.92	50.8048	130