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	0.16	0.310619297224	51.51	51.67	51.51	524	51.5782984	SP
4	0.16	0.310619297224	51.51	51.67	51.26	960	51.53976945	SP
12	0.65	1.27401019208	51.02	51.67	50.86	760	51.36527019	SP
26	0.42	0.819512195122	51.25	51.7633	50.4659	899	51.33662288	SP
52	1.27	2.51984126984	50.4	51.7633	50.005	1376	50.8572789	SP
156	1.27	2.51984126984	50.4	51.7633	50.005	1376	50.8572789	SP
260	1.27	2.51984126984	50.4	51.7633	50.005	1376	50.8572789	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
1783031700	51.67	0.08	0.16	51.575	51.67	51.575	2264
1782945300	51.59	-0.02	-0.03	51.62	51.62	51.59	16
1782858900	51.605	-0.02	-0.04	51.56	51.605	51.56	34
1782772500	51.6248	0.04	0.08	51.63	51.63	51.6248	42
1782513300	51.585	0.03	0.05	51.54	51.585	51.53	1810
1782426900	51.5571	0.04	0.07	51.51	51.5571	51.51	716
1782340500	51.5204	-0.02	-0.04	51.56	51.59	51.5204	457
1782254100	51.543	-0.02	-0.04	51.55	51.56	51.54	2008
1782167700	51.5651	-0.04	-0.08	51.56	51.58	51.56	1017
1781822100	51.6048	0.14	0.28	51.57	51.6048	51.565	452
1781735700	51.4626	-0.17	-0.32	51.6	51.622	51.4626	2425
1781649300	51.6293	0.02	0.05	51.58	51.6499	51.58	6276
1781562900	51.605	0.06	0.12	51.61	51.61	51.605	34
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