SSGA Active Trust State Street My2031 Corporate Bond ETF【MYCK】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	0.0774	0.313614262561	24.68	24.775	24.625	530	24.66134385	SP
4	0.0774	0.313614262561	24.68	24.8637	24.58	920	24.70454426	SP
12	-0.0626	-0.252215954875	24.82	25.0997	24.58	2687	24.86621164	SP
26	-0.3376	-1.34528790596	25.095	25.3888	24.58	5688	25.15288391	SP
52	0.1409	0.572380314017	24.6165	25.3888	24.535	3819	25.13584139	SP
156	-0.3026	-1.20750199521	25.06	25.3888	23.81	3240	24.91536969	SP
260	-0.3026	-1.20750199521	25.06	25.3888	23.81	3240	24.91536969	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
1781303700	24.7574	-0.02	-0.07	24.76	24.765	24.755	2523
1781217300	24.775	0.11	0.47	24.6722	24.775	24.6722	484
1781130900	24.66	-0.02	-0.08	24.66	24.66	24.66	4
1781044500	24.68	0.05	0.19	24.675	24.68	24.675	428
1780958100	24.6328	0.01	0.03	24.6328	24.6328	24.6328	4
1780698900	24.625	-0.12	-0.46	24.68	24.68	24.625	1730
1780612500	24.74	0.03	0.12	24.76	24.76	24.74	375
1780526100	24.71	-0.03	-0.12	24.71	24.7197	24.7024	4860
1780439700	24.74	-0.01	-0.02	24.7517	24.7517	24.74	1425
1780353300	24.745	-0.12	-0.48	24.745	24.745	24.745	9
1780094100	24.8637	0.02	0.10	24.8637	24.8637	24.8637	59
1780007700	24.84	0.04	0.16	24.83	24.84	24.83	478
1779921300	24.8013	0.01	0.04	24.8172	24.82	24.8013	1299
1779834900	24.7913	0.07	0.27	24.78	24.7913	24.78	185
1779489300	24.725	0.01	0.02	24.7	24.725	24.7	140
1779402900	24.72	0.01	0.03	24.73	24.73	24.7	1023
1779316500	24.7125	0.12	0.48	24.66	24.72	24.6598	874
1779230100	24.595	-0.08	-0.31	24.58	24.609	24.58	1116
1779143700	24.6725	-0.01	-0.03	24.6799	24.6893	24.6599	2954
1778884500	24.68	-0.1	-0.41	24.68	24.68	24.68	33
1778798100	24.7806	-0.03	-0.10	24.82	24.8274	24.7806	5093
1778711700	24.8059	0.01	0.03	24.765	24.8059	24.765	1252
1778625300	24.7986	-0.04	-0.16	24.79	24.81	24.7801	4877
1778538900	24.8376	-0.05	-0.21	24.84	24.84	24.835	363
1778279700	24.89	0.07	0.28	24.88	24.89	24.88	97
1778193300	24.82	-0.07	-0.28	24.82	24.82	24.82	213
1778106900	24.8887	0.09	0.38	24.89	24.89	24.8887	1843
1778020500	24.7955	0.02	0.08	24.81	24.83	24.7955	4749
1777934100	24.7746	-0.05	-0.18	24.8	24.8	24.77	2682
1777674900	24.82	-0.08	-0.32	24.83	24.8458	24.82	362
1777588500	24.8995	0.05	0.19	24.89	24.92	24.89	2479
1777502100	24.8535	-0.09	-0.35	24.84	24.87	24.84	6473
1777415700	24.94	-0.02	-0.10	24.92	24.94	24.92	1314
1777329300	24.9638	-0.04	-0.17	24.99	24.99	24.9638	715
1777070100	25.0053	0.04	0.14	25	25.02	25	38990
1776983700	24.9695	-0.03	-0.14	25.02	25.02	24.93	3551
1776897300	25.0038	0.02	0.06	25.0199	25.0199	25.0038	566
1776810900	24.9882	-0.07	-0.29	25.03	25.03	24.9882	504
1776724500	25.06	-0	-0.02	25.06	25.0674	25.05	471
1776465300	25.0646	0.09	0.36	25.09	25.0997	25.0646	3837
1776378900	24.9744	-0.04	-0.17	25.05	25.05	24.9744	2466
1776292500	25.0172	-0.02	-0.07	25.03	25.03	25.01	3614
1776206100	25.0345	0.06	0.22	25.01	25.04	25.01	216
1776119700	24.9792	0.06	0.24	24.95	24.9792	24.925	401
1775860500	24.919	-0.02	-0.09	24.94	24.94	24.915	4401
1775774100	24.9411	0.01	0.03	24.96	24.96	24.9411	4049
1775687700	24.9329	0.06	0.26	24.96	24.96	24.93	264
1775601300	24.869	0.05	0.22	24.8	24.869	24.795	322
1775514900	24.815	-0.04	-0.17	24.86	24.86	24.815	357
1775169300	24.8582	0.05	0.21	24.81	24.8582	24.81	220
1775082900	24.8064	-0.1	-0.39	24.8	24.8299	24.8	1085
1774996500	24.9043	0.13	0.54	24.87	24.92	24.86	2658
1774910100	24.77	0.07	0.30	24.78	24.78	24.77	250
1774650900	24.6954	0.01	0.04	24.65	24.71	24.65	3930
1774564500	24.685	-0.14	-0.57	24.77	24.7898	24.68	11796
1774478100	24.8253	0.06	0.22	24.83	24.87	24.82	10982
1774391700	24.77	-0.06	-0.23	24.78	24.78	24.75	555
1774305300	24.8273	0.1	0.39	24.85	24.8666	24.81	5914
1774046100	24.73	-0.17	-0.68	24.82	24.82	24.73	4445
1773959700	24.8996	0.05	0.20	24.78	24.91	24.78	7841
1773873300	24.8491	-0.11	-0.45	24.93	24.946	24.8491	4949
1773786900	24.9607	0.07	0.28	24.95	24.9607	24.95	3896
1773700500	24.89	0.08	0.31	24.94	24.94	24.89	304
1773441300	24.8143	-0.05	-0.20	24.8299	24.8299	24.8143	103