SSGA Active Trust State Street My2035 Corporate Bond ETF【MYCO】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	0.0279	0.114157119476	24.44	24.4679	24.26	324	24.30679395	SP
4	-0.0021	-0.00858193706579	24.47	24.58	24.095	1554	24.27140436	SP
12	0.0079	0.0322976287817	24.46	24.79	24.095	1178	24.40610413	SP
26	-0.4421	-1.77478924127	24.91	25.2	24.095	1586	24.71335744	SP
52	-0.4421	-1.77478924127	24.91	25.22	24.095	1321	24.76410704	SP
156	-0.4421	-1.77478924127	24.91	25.22	24.095	1321	24.76410704	SP
260	-0.4421	-1.77478924127	24.91	25.22	24.095	1321	24.76410704	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
1781217300	24.4679	0.18	0.75	24.4679	24.4679	24.4679	20
1781130900	24.2849	-0.04	-0.18	24.2849	24.2849	24.2849	4
1781044500	24.3286	0.07	0.28	24.31	24.34	24.31	713
1780958100	24.26	-0.01	-0.04	24.31	24.31	24.26	350
1780698900	24.2709	-0.15	-0.60	24.32	24.32	24.2709	412
1780612500	24.4174	0.04	0.15	24.44	24.44	24.4174	142
1780526100	24.3803	-0.06	-0.27	24.42	24.42	24.3803	338
1780439700	24.4451	0.01	0.04	24.45	24.45	24.4451	594
1780353300	24.435	-0.12	-0.51	24.36	24.435	24.36	475
1780094100	24.5591	0.03	0.12	24.58	24.58	24.5591	752
1780007700	24.5297	0.06	0.25	24.5297	24.5297	24.5297	3
1779921300	24.4683	0.02	0.08	24.4683	24.4683	24.4683	63
1779834900	24.4482	0.11	0.43	24.4482	24.4482	24.4482	3
1779489300	24.3425	0.03	0.11	24.41	24.41	24.33	1108
1779402900	24.3155	0.03	0.14	24.32	24.32	24.3155	102
1779316500	24.2822	0.19	0.78	24.14	24.31	24.14	5237
1779230100	24.095	-0.13	-0.53	24.095	24.095	24.095	3
1779143700	24.2234	-0.04	-0.16	24.29	24.29	24.22	17677
1778884500	24.2612	-0.16	-0.66	24.27	24.27	24.2612	185
1778798100	24.4216	-0.02	-0.07	24.47	24.47	24.4216	1372
1778711700	24.4383	0.01	0.04	24.43	24.4383	24.4299	404
1778625300	24.4288	-0.07	-0.28	24.4288	24.4288	24.4288	3
1778538900	24.4976	-0.06	-0.25	24.57	24.57	24.4976	1641
1778279700	24.56	0.09	0.39	24.5792	24.5792	24.56	845
1778193300	24.4656	-0.1	-0.42	24.4656	24.4656	24.4656	3
1778106900	24.569	0.12	0.51	24.59	24.59	24.569	650
1778020500	24.445	0.06	0.24	24.4747	24.4747	24.445	407
1777934100	24.3869	-0.07	-0.30	24.43	24.43	24.3869	133
1777674900	24.461	-0.06	-0.23	24.4774	24.4774	24.461	1182
1777588500	24.5168	0.04	0.14	24.61	24.61	24.5168	364
1777502100	24.4818	-0.11	-0.46	24.5	24.5	24.4818	4638
1777415700	24.5946	-0.01	-0.04	24.57	24.5946	24.5695	775
1777329300	24.6036	-0.07	-0.28	24.6297	24.6297	24.6036	349
1777070100	24.6715	0.02	0.07	24.69	24.69	24.6715	554
1776983700	24.6543	-0.05	-0.21	24.75	24.75	24.6543	529
1776897300	24.705	0.03	0.13	24.705	24.705	24.705	65
1776810900	24.6726	-0.09	-0.35	24.77	24.77	24.6726	159
1776724500	24.7601	0.01	0.04	24.7695	24.7695	24.76	2434
1776465300	24.7502	0.12	0.47	24.7789	24.79	24.7502	750
1776378900	24.6338	-0.09	-0.35	24.6999	24.6999	24.62	1172
1776292500	24.72	-0.03	-0.10	24.73	24.73	24.72	145
1776206100	24.7452	0.08	0.34	24.74	24.7452	24.74	564
1776119700	24.662	0.06	0.23	24.59	24.662	24.59	136
1775860500	24.605	-0.05	-0.20	24.61	24.61	24.605	693
1775774100	24.655	0.03	0.14	24.66	24.66	24.655	1207
1775687700	24.6205	0.08	0.31	24.75	24.75	24.62	676
1775601300	24.545	0.05	0.20	24.45	24.545	24.45	4
1775514900	24.495	-0.04	-0.17	24.548	24.548	24.495	531
1775169300	24.5365	0.07	0.29	24.55	24.55	24.51	220
1775082900	24.465	-0.08	-0.35	24.4974	24.4974	24.465	675
1774996500	24.5497	0.17	0.70	24.5	24.56	24.5	2588
1774910100	24.38	0.14	0.57	24.45	24.45	24.38	35
1774650900	24.2428	-0.07	-0.30	24.27	24.2701	24.221	307
1774564500	24.315	-0.18	-0.74	24.32	24.32	24.315	3070
1774478100	24.4951	0.07	0.29	24.54	24.54	24.49	2256
1774391700	24.425	-0.03	-0.13	24.38	24.44	24.38	1449
1774305300	24.4562	0.15	0.60	24.51	24.51	24.38	704
1774046100	24.31	-0.3	-1.20	24.4	24.41	24.31	4722
1773959700	24.605	0.06	0.24	24.46	24.605	24.46	1740
1773873300	24.545	-0.11	-0.46	24.63	24.63	24.545	1360
1773786900	24.6574	0.11	0.46	24.63	24.66	24.63	3502
1773700500	24.545	0.13	0.53	24.55	24.55	24.545	14
1773441300	24.4146	-0.09	-0.35	24.55	24.55	24.4146	202
1773354900	24.5	-0.15	-0.59	24.58	24.58	24.48	1132