Shares Broad USD Investment Grade Corporate Bond ETF【USIG】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	0.06	0.114046759171	52.61	52.7564	52.39	717198	52.59338103	SP
4	0.65	1.24951941561	52.02	52.935	51.75	1010800	52.37064972	SP
12	2.17	4.29702970297	50.5	52.935	50.4	1026113	51.64471394	SP
26	2.08	4.1114844831	50.59	52.935	49.075	1007053	50.7993163	SP
52	4.32	8.93485005171	48.35	52.935	46.7	1097488	50.13242397	SP
156	-7.97	-13.1431398417	60.64	60.86	46.475	1148170	51.74783409	SP
260	-5.48	-9.42390369733	58.15	62.29	46.475	1013109	54.3027903	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
1727390100	52.495	-0.01	-0.01	52.58	52.59	52.39	1280648
1727303700	52.5	-0.23	-0.44	52.63	52.63	52.49	588951
1727217300	52.73	0.07	0.13	52.54	52.7564	52.505	579322
1727130900	52.66	-0.05	-0.09	52.59	52.73	52.5283	615240
1726871700	52.71	0.06	0.11	52.61	52.7299	52.5332	521830
1726785300	52.65	0.03	0.06	52.66	52.735	52.595	577256
1726698900	52.62	-0.17	-0.32	52.67	52.935	52.61	708508
1726612500	52.79	-0.01	-0.02	52.87	52.87	52.74	684889
1726526100	52.8	0.17	0.32	52.66	52.83	52.62	966823
1726266900	52.63	0.15	0.29	52.6241	52.695	52.58	607319
1726180500	52.48	-0.05	-0.10	52.435	52.535	52.39	828876
1726094100	52.53	0.02	0.04	52.43	52.5883	52.385	746956
1726007700	52.51	0.12	0.23	52.4	52.515	52.375	758933
1725921300	52.39	0.09	0.17	52.3	52.43	52.24	719778
1725662100	52.3	0.01	0.02	52.27	52.54	52.21	867577
1725575700	52.29	0.2	0.38	52.21	52.29	52.07	3494056
1725489300	52.09	0.25	0.48	51.87	52.1099	51.85	1332905
1725402900	51.84	-0.04	-0.08	51.8725	51.98	51.75	1446978
1725057300	51.88	-0.11	-0.21	52.02	52.09	51.86	1722116
1724970900	51.99	-0.06	-0.12	51.96	52.025	51.92	2893574
1724884500	52.05	-0.07	-0.13	52.11	52.135	52.03	644153
1724798100	52.12	-0.03	-0.06	51.99	52.14	51.9699	532545
1724711700	52.15	-0.04	-0.08	52.29	52.29	52.115	674589
1724452500	52.19	0.27	0.52	52.08	52.22	52.0001	597805
1724366100	51.92	-0.18	-0.35	52.03	52.04	51.8434	773004
1724279700	52.1	0.1	0.19	52.01	52.2	51.99	1225804
1724193300	52	0.13	0.25	51.91	52.025	51.8922	1127273
1724106900	51.87	0.08	0.15	51.79	51.9197	51.76	833947
1723847700	51.79	0.13	0.25	51.7194	51.795	51.65	658549
1723761300	51.66	-0.14	-0.27	51.56	51.69	51.535	1129479
1723674900	51.8	0.14	0.27	51.72	51.865	51.7	2985362
1723588500	51.66	0.28	0.54	51.5698	51.66	51.52	875599
1723502100	51.38	0.08	0.16	51.28	51.43	51.23	952878
1723242900	51.3	0.2	0.39	51.39	51.39	51.27	656638
1723156500	51.1	0.02	0.04	51.06	51.14	51.0013	779040
1723070100	51.08	-0.17	-0.33	51.28	51.33	51.04	943306
1722983700	51.25	-0.26	-0.50	51.51	51.51	51.25	837273
1722897300	51.51	-0.12	-0.23	51.64	51.655	51.38	2027682
1722638100	51.63	0.45	0.88	51.48	51.6499	51.44	1029958
1722551700	51.18	-0.05	-0.10	51.33	51.33	51.14	1586455
1722465300	51.23	0.26	0.51	51.25	51.25	51.03	841438
1722378900	50.97	0.03	0.06	50.96	51	50.88	525298
1722292500	50.94	0.1	0.20	50.98	50.98	50.85	480022
1722033300	50.84	0.21	0.41	50.8	50.87	50.76	518209
1721946900	50.63	0.16	0.32	50.56	50.72	50.5513	944970
1721860500	50.47	-0.22	-0.43	50.76	50.77	50.47	958928
1721774100	50.69	-0.02	-0.03	50.74	50.798	50.6801	672423
1721687700	50.705	-0.02	-0.03	50.81	50.85	50.6511	613283
1721428500	50.72	-0.13	-0.26	50.765	50.78	50.693	423127
1721342100	50.85	-0.17	-0.33	50.94	51.025	50.845	968023
1721255700	51.02	0.02	0.04	50.9	51.04	50.86	1204277
1721169300	51	0.23	0.45	50.84	51.0061	50.83	885169
1721082900	50.77	-0.22	-0.43	50.86	50.905	50.77	869076
1720823700	50.99	0.19	0.37	50.86	50.99	50.81	2020947
1720737300	50.8	0.23	0.45	50.82	50.91	50.78	930372
1720650900	50.57	0.09	0.18	50.53	50.58	50.47	1006220
1720564500	50.48	-0.08	-0.16	50.49	50.55	50.4	1870469
1720478100	50.56	0.01	0.02	50.56	50.62	50.505	600075
1720218900	50.55	0.21	0.42	50.5	50.575	50.4126	696864
1720040640	50.34	0.29	0.58	50.2	50.34	50.14	848880
1719959700	50.05	0.23	0.46	49.98	50.06	49.93	687283
1719873300	49.82	-0.39	-0.78	49.88	50.01	49.7922	878447
1719614100	50.21	-0.27	-0.53	50.55	50.5843	50.21	819278
1719527700	50.48	0.08	0.16	50.5	50.54	50.46	1352563