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	-0.17	-0.691478543828	24.585	24.62	24.3791	1037	24.56836949	SP
4	-0.035	-0.143149284254	24.45	24.62	24.2936	539	24.5030092	SP
12	-0.175	-0.711671411143	24.59	24.79	24.15	857	24.45265766	SP
26	-0.3981	-1.60439445293	24.8131	25.1637	24.15	1022	24.6226056	SP
52	-0.0687	-0.280594844733	24.4837	25.2	24.15	1121	24.68762829	SP
156	-0.645	-2.57382282522	25.06	25.2	23.25	1823	24.34420991	SP
260	-0.645	-2.57382282522	25.06	25.2	23.25	1823	24.34420991	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
1783031700	24.415	0.04	0.15	24.41	24.43	24.41	1090
1782945300	24.3791	-0.13	-0.53	24.38	24.38	24.3791	150
1782858900	24.51	-0.11	-0.43	24.58	24.58	24.51	117
1782772500	24.615	0.03	0.12	24.59	24.62	24.59	746
1782513300	24.5853	0.02	0.08	24.54	24.5853	24.54	714
1782426900	24.565	0.04	0.14	24.585	24.5899	24.565	3459
1782340500	24.53	0.09	0.35	24.5	24.54	24.5	416
1782254100	24.445	0.03	0.10	24.45	24.45	24.445	123
1782167700	24.4198	-0.04	-0.17	24.4	24.42	24.4	339
1781822100	24.4625	0.05	0.22	24.51	24.51	24.45	304
1781735700	24.4087	-0.09	-0.37	24.47	24.49	24.4087	113
1781649300	24.5	0.03	0.12	24.49	24.5	24.49	132
1781562900	24.4706	0.02	0.08	24.47	24.4706	24.47	189
1781303700	24.4517	-0.02	-0.10	24.42	24.4517	24.42	1081
1781217300	24.4759	0.16	0.64	24.35	24.4759	24.35	26
1781130900	24.32	-0.04	-0.16	24.37	24.37	24.32	55
1781044500	24.36	0.07	0.27	24.33	24.36	24.33	596
1780958100	24.2936	-0.01	-0.05	24.2936	24.2936	24.2936	82
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	578
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