SSGA Active Trust State Street My2033 Corporate Bond ETF【MYCM】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	-0.1387	-0.563333373949	24.6213	24.64	24.4826	441	24.52406818	SP
4	-0.2674	-1.0804040404	24.75	24.7799	24.36	4983	24.54735628	SP
12	-0.2874	-1.16027452564	24.77	24.94	24.36	2696	24.61503072	SP
26	-0.5074	-2.03041216487	24.99	25.3	24.36	1881	24.74725833	SP
52	0.2926	1.20959073998	24.19	25.3	24.19	1597	24.77882533	SP
156	-0.5774	-2.30407023144	25.06	25.3	23.52	1818	24.54949276	SP
260	-0.5774	-2.30407023144	25.06	25.3	23.52	1818	24.54949276	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
1780698900	24.4826	-0.12	-0.50	24.512	24.5136	24.4826	1539
1780612500	24.605	0.03	0.10	24.605	24.605	24.605	98
1780526100	24.58	-0.05	-0.19	24.58	24.58	24.58	44
1780439700	24.6275	0.01	0.03	24.64	24.64	24.6275	431
1780353300	24.6213	-0.12	-0.48	24.6213	24.6213	24.6213	91
1780094100	24.7396	0.02	0.10	24.76	24.7799	24.7396	1510
1780007700	24.715	0.04	0.18	24.715	24.715	24.715	3
1779921300	24.6712	0.02	0.06	24.67	24.68	24.67	993
1779834900	24.6557	0.09	0.37	24.65	24.6557	24.65	394
1779489300	24.565	0.01	0.06	24.59	24.59	24.565	2070
1779402900	24.5501	0.02	0.06	24.565	24.565	24.5501	50209
1779316500	24.5351	0.15	0.62	24.41	24.55	24.41	16137
1779230100	24.3844	-0.09	-0.38	24.36	24.3844	24.36	157
1779143700	24.4776	-0.03	-0.13	24.51	24.51	24.4776	14365
1778884500	24.51	-0.12	-0.50	24.525	24.525	24.51	581
1778798100	24.6334	-0.02	-0.10	24.65	24.65	24.6334	1576
1778711700	24.657	0.01	0.03	24.65	24.67	24.62	1843
1778625300	24.6487	-0.06	-0.23	24.645	24.6487	24.645	1503
1778538900	24.7046	-0.05	-0.22	24.75	24.75	24.7046	1130
1778279700	24.7594	0.07	0.30	24.75	24.7594	24.75	105
1778193300	24.685	-0.07	-0.26	24.78	24.78	24.685	787
1778106900	24.75	0.1	0.41	24.75	24.76	24.75	273
1778020500	24.65	0.04	0.14	24.68	24.68	24.65	880
1777934100	24.615	-0.06	-0.24	24.575	24.615	24.575	123
1777674900	24.675	-0.06	-0.23	24.67	24.685	24.67	1435
1777588500	24.731	0.02	0.09	24.73	24.74	24.73	778
1777502100	24.708	-0.09	-0.35	24.72	24.72	24.708	446
1777415700	24.7946	-0.01	-0.02	24.75	24.7946	24.75	421
1777329300	24.7996	-0.05	-0.21	24.83	24.83	24.7996	473
1777070100	24.8516	0.02	0.09	24.8516	24.8516	24.8516	14
1776983700	24.8296	-0.05	-0.18	24.89	24.89	24.825	378
1776897300	24.8747	0.03	0.11	24.875	24.88	24.8747	660
1776810900	24.8486	-0.08	-0.31	24.87	24.885	24.8486	266
1776724500	24.9257	0	0.00	24.94	24.94	24.91	265
1776465300	24.925	0.11	0.44	24.93	24.93	24.92	578
1776378900	24.816	-0.06	-0.24	24.9	24.9	24.81	2686
1776292500	24.8758	-0.01	-0.06	24.89	24.89	24.8758	579
1776206100	24.89	0.06	0.25	24.89	24.89	24.89	17
1776119700	24.8276	0.07	0.27	24.8276	24.8276	24.8276	68
1775860500	24.76	-0.04	-0.16	24.76	24.77	24.76	1711
1775774100	24.7999	0.01	0.05	24.84	24.84	24.7999	16662
1775687700	24.7866	0.08	0.31	24.79	24.79	24.7866	1015
1775601300	24.7104	0.04	0.17	24.675	24.7104	24.675	74
1775514900	24.6691	-0.04	-0.17	24.705	24.705	24.6691	886
1775169300	24.7115	0.07	0.28	24.7	24.72	24.7	2246
1775082900	24.6415	-0.09	-0.37	24.64	24.6415	24.64	1050
1774996500	24.7341	0.15	0.59	24.67	24.75	24.67	774
1774910100	24.5884	0.11	0.46	24.63	24.63	24.5884	738
1774650900	24.4766	-0.04	-0.18	24.49	24.49	24.4766	202
1774564500	24.52	-0.16	-0.63	24.54	24.54	24.52	5737
1774478100	24.676	0.08	0.32	24.71	24.71	24.676	1287
1774391700	24.5972	-0.06	-0.24	24.64	24.64	24.5972	1115
1774305300	24.6553	0.12	0.50	24.63	24.72	24.63	5748
1774046100	24.5328	-0.23	-0.95	24.58	24.58	24.53	3157
1773959700	24.7669	0.07	0.27	24.78	24.78	24.7669	879
1773873300	24.6998	-0.13	-0.51	24.79	24.79	24.6998	1002
1773786900	24.8267	0.11	0.43	24.8	24.828	24.8	3341
1773700500	24.72	0.1	0.39	24.77	24.77	24.72	2330
1773441300	24.6247	-0.07	-0.28	24.67	24.67	24.6247	667
1773354900	24.695	-0.13	-0.54	24.69	24.71	24.69	1128
1773268500	24.8287	-0.12	-0.47	24.91	24.91	24.8287	1024
1773182100	24.9448	-0.11	-0.42	24.96	24.96	24.9448	437
1773095700	25.05	0.1	0.39	24.95	25.06	24.95	1053