SSGA Active Trust State Street My2034 Corporate Bond ETF【MYCN】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	-0.275	-1.11879576892	24.58	24.58	24.32	1115	24.47035774	SP
4	-0.265	-1.07855107855	24.57	24.58	24.15	1477	24.36592084	SP
12	-0.275	-1.11879576892	24.58	24.79	24.15	1184	24.45764226	SP
26	-0.5775	-2.32090826886	24.8825	25.1637	24.15	1042	24.65074971	SP
52	0.145	0.600165562914	24.16	25.2	23.94	1367	24.56879226	SP
156	-0.755	-3.01276935355	25.06	25.2	23.25	1880	24.34234749	SP
260	-0.755	-3.01276935355	25.06	25.2	23.25	1880	24.34234749	SP

個人投資家向けのプロ仕様のツール。

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	24.305	-0.14	-0.55	24.32	24.32	24.305	121
1780612500	24.44	0.03	0.12	24.45	24.46	24.44	1472
1780526100	24.4101	-0.05	-0.20	24.42	24.42	24.41	1478
1780439700	24.46	0.01	0.02	24.4699	24.4699	24.46	456
1780353300	24.455	-0.12	-0.47	24.4043	24.455	24.3945	683
1780094100	24.5706	0.02	0.08	24.58	24.58	24.5706	1486
1780007700	24.55	0.05	0.20	24.51	24.55	24.51	106
1779921300	24.5012	0.02	0.07	24.5	24.5012	24.5	1389
1779834900	24.4852	0.11	0.43	24.47	24.4852	24.47	186
1779489300	24.38	0.02	0.08	24.35	24.38	24.35	106
1779402900	24.3595	0.02	0.10	24.26	24.365	24.26	481
1779316500	24.3353	0.17	0.69	24.3296	24.3353	24.3296	656
1779230100	24.1697	-0.11	-0.45	24.15	24.1697	24.15	206
1779143700	24.2791	-0.03	-0.13	24.35	24.35	24.26	14263
1778884500	24.3113	-0.15	-0.63	24.32	24.32	24.31	149
1778798100	24.465	-0.01	-0.04	24.49	24.49	24.465	1415
1778711700	24.475	0.03	0.12	24.46	24.475	24.43	1066
1778625300	24.445	-0.09	-0.35	24.451	24.451	24.445	2001
1778538900	24.53	-0.04	-0.14	24.54	24.54	24.53	347
1778279700	24.565	0.08	0.31	24.57	24.57	24.565	126
1778193300	24.49	-0.09	-0.38	24.61	24.61	24.49	181
1778106900	24.5842	0.12	0.49	24.5842	24.5842	24.5842	119
1778020500	24.4651	0.05	0.18	24.47	24.48	24.4651	496
1777934100	24.42	-0.06	-0.26	24.37	24.42	24.37	479
1777674900	24.4837	-0.07	-0.29	24.5	24.52	24.4837	2126
1777588500	24.5545	0.03	0.14	24.54	24.58	24.54	496
1777502100	24.5197	-0.1	-0.41	24.52	24.52	24.5197	184
1777415700	24.62	0	0.00	24.618	24.62	24.618	553
1777329300	24.62	-0.07	-0.29	24.629	24.629	24.62	1756
1777070100	24.6905	0.02	0.08	24.67	24.7	24.67	387
1776983700	24.6696	-0.05	-0.18	24.67	24.67	24.6696	728
1776897300	24.715	0.03	0.11	24.715	24.715	24.715	42
1776810900	24.6889	-0.08	-0.33	24.71	24.71	24.6889	606
1776724500	24.77	0.01	0.04	24.74	24.77	24.74	509
1776465300	24.76	0.11	0.46	24.79	24.79	24.76	74
1776378900	24.6474	-0.08	-0.31	24.695	24.695	24.6474	559
1776292500	24.725	-0.02	-0.09	24.71	24.73	24.71	574
1776206100	24.7479	0.08	0.31	24.7	24.76	24.7	294
1776119700	24.6713	0.08	0.33	24.6	24.6713	24.6	287
1775860500	24.59	-0.05	-0.19	24.615	24.615	24.59	1603
1775774100	24.6378	0.01	0.06	24.59	24.64	24.59	801
1775687700	24.6241	0.08	0.32	24.6101	24.6241	24.6101	246
1775601300	24.5449	0.04	0.18	24.48	24.5449	24.41	208
1775514900	24.5	-0.04	-0.18	24.525	24.525	24.5	1403
1775169300	24.5443	0.07	0.30	24.48	24.5443	24.48	150
1775082900	24.4717	-0.09	-0.37	24.4931	24.4931	24.47	1436
1774996500	24.5614	0.16	0.64	24.5	24.58	24.48	1818
1774910100	24.4057	0.14	0.58	24.42	24.44	24.4057	327
1774650900	24.265	-0.06	-0.23	24.245	24.265	24.245	863
1774564500	24.3206	-0.18	-0.75	24.42	24.42	24.32	5754
1774478100	24.5053	0.08	0.33	24.54	24.54	24.5053	1259
1774391700	24.4248	-0.04	-0.18	24.4	24.46	24.4	2152
1774305300	24.4684	0.14	0.56	24.44	24.5	24.44	632
1774046100	24.3313	-0.27	-1.09	24.41	24.41	24.32	569
1773959700	24.5999	0.08	0.33	24.52	24.61	24.51	4357
1773873300	24.5195	-0.14	-0.55	24.61	24.63	24.5195	2573
1773786900	24.6563	0.13	0.51	24.62	24.66	24.62	3312
1773700500	24.5303	0.1	0.42	24.57	24.57	24.5303	369
1773441300	24.4287	-0.08	-0.32	24.58	24.58	24.4287	196
1773354900	24.507	-0.14	-0.58	24.59	24.59	24.5	2173
1773268500	24.65	-0.13	-0.53	24.7	24.7	24.65	1644
1773182100	24.7809	-0.12	-0.48	24.87	24.87	24.7809	563
1773095700	24.9	0.1	0.41	24.8166	24.91	24.8166	1359