SSGA Active Trust State Street My2032 Corporate Bond ETF【MYCL】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	0.115	0.469004893964	24.52	24.66	24.485	950	24.50338036	SP
4	0.095	0.387123064385	24.54	24.7544	24.41	1404	24.55568443	SP
12	-0.025	-0.101378751014	24.66	24.98	24.41	1487	24.66502992	SP
26	-0.325	-1.30208333333	24.96	25.35	24.41	2143	24.91736906	SP
52	0.225	0.921753379762	24.41	25.35	24.2803	1943	24.90352816	SP
156	-0.415	-1.65668662675	25.05	25.35	23.62	2012	24.63563069	SP
260	-0.415	-1.65668662675	25.05	25.35	23.62	2012	24.63563069	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	24.635	-0.03	-0.10	24.61	24.635	24.61	121
1781217300	24.66	0.13	0.53	24.52	24.66	24.52	136
1781130900	24.53	-0.01	-0.05	24.52	24.53	24.52	1104
1781044500	24.5417	0.05	0.21	24.49	24.5417	24.49	103
1780958100	24.49	0	0.02	24.536	24.536	24.49	1601
1780698900	24.485	-0.14	-0.55	24.52	24.52	24.485	1807
1780612500	24.62	0.05	0.22	24.65	24.65	24.62	100
1780526100	24.565	-0.06	-0.24	24.57	24.57	24.5602	321
1780439700	24.625	-0.01	-0.02	24.63	24.63	24.62	883
1780353300	24.63	-0.12	-0.50	24.565	24.63	24.565	126
1780094100	24.7544	0.03	0.12	24.75	24.7544	24.75	166
1780007700	24.725	0.04	0.17	24.68	24.725	24.68	134
1779921300	24.6832	0.02	0.07	24.68	24.6832	24.68	1687
1779834900	24.665	0.07	0.28	24.665	24.665	24.665	197
1779489300	24.595	0.02	0.08	24.64	24.64	24.595	2140
1779402900	24.575	0	0.01	24.53	24.575	24.5	225
1779316500	24.5737	0.14	0.57	24.451	24.5737	24.45	6713
1779230100	24.435	-0.1	-0.39	24.41	24.435	24.41	1133
1779143700	24.5314	-0.01	-0.04	24.556	24.556	24.5097	8090
1778884500	24.54	-0.12	-0.48	24.54	24.54	24.54	3
1778798100	24.6576	-0.03	-0.13	24.7	24.718	24.6576	8405
1778711700	24.69	0.04	0.14	24.64	24.69	24.64	303
1778625300	24.655	-0.07	-0.26	24.651	24.655	24.651	1503
1778538900	24.72	-0.05	-0.18	24.73	24.73	24.72	398
1778279700	24.765	0.07	0.30	24.765	24.765	24.765	4
1778193300	24.6906	-0.08	-0.34	24.7	24.7	24.6906	120
1778106900	24.7741	0.11	0.44	24.7697	24.7741	24.76	510
1778020500	24.665	0.03	0.12	24.68	24.68	24.665	392
1777934100	24.636	-0.05	-0.22	24.66	24.67	24.59	638
1777674900	24.69	-0.08	-0.32	24.73	24.73	24.69	1660
1777588500	24.7697	0.05	0.22	24.75	24.78	24.75	743
1777502100	24.715	-0.1	-0.40	24.72	24.72	24.715	113
1777415700	24.815	-0.04	-0.14	24.8	24.8162	24.8	480
1777329300	24.85	-0.06	-0.23	24.86	24.86	24.85	511
1777070100	24.9063	0.05	0.21	24.9	24.92	24.89	1314
1776983700	24.855	-0.05	-0.20	24.915	24.915	24.855	320
1776897300	24.9057	0.02	0.06	24.9057	24.9057	24.9057	34
1776810900	24.89	-0.08	-0.34	24.93	24.9401	24.89	1856
1776724500	24.974	0	0.02	24.98	24.98	24.96	1289
1776465300	24.97	0.11	0.42	24.98	24.98	24.97	750
1776378900	24.865	-0.07	-0.26	24.92	24.92	24.865	501
1776292500	24.93	-0.01	-0.05	24.92	24.93	24.9099	1303
1776206100	24.9436	0.06	0.25	24.91	24.95	24.91	227
1776119700	24.8804	0.07	0.28	24.83	24.8804	24.83	2138
1775860500	24.81	-0.04	-0.15	24.8	24.81	24.8	2111
1775774100	24.8463	0.02	0.07	24.84	24.85	24.84	1394
1775687700	24.8287	0.07	0.29	24.84	24.84	24.8287	1200
1775601300	24.756	0.05	0.21	24.7	24.756	24.66	1602
1775514900	24.705	-0.04	-0.15	24.7	24.73	24.7	188
1775169300	24.7423	0.05	0.21	24.7	24.7423	24.7	738
1775082900	24.69	-0.09	-0.36	24.66	24.71	24.66	4219
1774996500	24.7795	0.14	0.59	24.73	24.8	24.73	2584
1774910100	24.635	0.1	0.39	24.685	24.7	24.635	2702
1774650900	24.54	0.01	0.04	24.54	24.54	24.54	18
1774564500	24.5307	-0.17	-0.69	24.54	24.55	24.53	4817
1774478100	24.7001	0.06	0.24	24.7446	24.75	24.7001	3401
1774391700	24.64	-0.07	-0.26	24.61	24.65	24.61	2825
1774305300	24.7053	0.13	0.51	24.72	24.7286	24.7053	629
1774046100	24.5803	-0.21	-0.83	24.66	24.66	24.58	5634
1773959700	24.7871	0.06	0.23	24.64	24.7871	24.64	1346
1773873300	24.7312	-0.13	-0.52	24.8335	24.8469	24.7312	2448
1773786900	24.861	0.09	0.37	24.8676	24.87	24.861	3214
1773700500	24.77	0.1	0.39	24.83	24.83	24.7695	2409
1773441300	24.6747	-0.06	-0.22	24.77	24.78	24.6747	207