iShares Agency Bond【AGZ】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	-0.41	-0.376043290837	109.03	109.11	108.4	15000	108.83085727	SP
4	-0.41	-0.376043290837	109.03	109.64	108.4	13536	109.05221438	SP
12	-1.39	-1.26352149805	110.01	110.23	108.29	12946	109.2555225	SP
26	-1.68	-1.523118767	110.3	110.9856	108.29	18512	109.78840349	SP
52	-0.4	-0.366905155017	109.02	110.9856	108.29	18757	109.91844899	SP
156	2.4	2.25946149501	106.22	110.9856	104.8	28912	108.32577001	SP
260	-10.08	-8.49199663016	118.7	119.5	104.8	35940	110.36883626	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
1783722600	108.62	-0.2	-0.18	108.76	108.8199	108.62	8734
1783636200	108.82	0.15	0.14	108.69	108.8799	108.69	9871
1783549800	108.671	-0.12	-0.11	108.66	108.72	108.5848	10404
1783463400	108.79	-0.27	-0.25	108.88	108.99	108.4	27241
1783377000	109.0618	0.22	0.20	109.03	109.11	108.93	12485
1783031400	108.84	0.08	0.07	108.72	108.99	108.72	11504
1782945000	108.76	-0.52	-0.47	108.81	108.865	108.66	12467
1782858600	109.2765	-0.23	-0.21	109.37	109.415	109.2301	27977
1782772200	109.5052	-0	-0.00	109.45	109.5098	109.44	8762
1782513000	109.51	0.11	0.10	109.32	109.64	109.32	8017
1782426600	109.3973	0.08	0.07	109.39	109.4899	109.36	11377
1782340200	109.32	0.28	0.26	109.22	109.3474	109.15	8927
1782253800	109.035	0.13	0.12	108.86	109.0899	108.86	9089
1782167400	108.9	-0.22	-0.20	108.96	108.977	108.79	19365
1781821800	109.12	0.12	0.11	109.15	109.22	109.07	8358
1781735400	109.002	-0.25	-0.23	109.23	109.3098	109.002	8980
1781649000	109.25	0.19	0.17	109.17	109.31	109.14	10693
1781562600	109.0595	0.01	0.01	108.9	109.0595	108.9	9836
1781303400	109.05	-0.05	-0.05	109.03	109.0981	108.87	28290
1781217000	109.1	0.33	0.31	108.8	109.1014	108.761	5793
1781130600	108.7651	-0.01	-0.01	108.74	108.83	108.74	6289
1781044200	108.7732	0.14	0.13	108.72	108.7999	108.7	4806
1780957800	108.63	-0.04	-0.03	108.7	108.78	108.63	7838
1780698600	108.665	-0.18	-0.16	108.75	108.75	108.645	8868
1780612200	108.84	0.06	0.06	108.85	108.8969	108.8	10882
1780525800	108.78	-0.14	-0.13	108.81	108.8132	108.695	13683
1780439400	108.9176	0.11	0.10	108.87	108.94	108.7807	11587
1780353000	108.8104	-0.52	-0.48	108.67	108.8104	108.645	8745
1780093800	109.33	-0.01	-0.01	109.42	109.51	109.31	13238
1780007400	109.34	0.26	0.24	109.21	109.3609	109.21	11230
1779921000	109.08	-0.03	-0.02	109.16	109.27	109.08	12675
1779834600	109.105	0.13	0.11	109.15	109.15	109.05	9475
1779489000	108.98	0.14	0.13	109.06	109.06	108.73	8098
1779402600	108.8426	0	0.00	108.59	108.87	108.565	12036
1779316200	108.8387	0.34	0.32	108.52	108.87	108.52	7644
1779229800	108.4946	-0.24	-0.22	108.4	108.529	108.29	10599
1779143400	108.73	-0.01	-0.01	108.76	108.77	108.665	13105
1778884200	108.743	-0.29	-0.26	108.82	108.82	108.735	5460
1778797800	109.0292	-0.05	-0.04	109.04	109.13	109.0204	4439
1778711400	109.0767	0.02	0.02	109.04	109.11	109.01	13338
1778625000	109.053	-0.19	-0.17	109.05	109.16	109	17013
1778538600	109.24	-0.16	-0.15	109.35	109.355	109.24	12402
1778279400	109.4	0.13	0.12	109.48	109.48	109.32	6666
1778193000	109.2726	-0.25	-0.23	109.61	109.61	109.24	7876
1778106600	109.52	0.3	0.27	109.42	109.6	109.3705	13034
1778020200	109.22	0.07	0.06	109.33	109.33	109.22	52183
1777933800	109.15	-0.24	-0.22	109.31	109.31	109.09	5183
1777674600	109.39	-0.19	-0.17	109.33	109.46	109.31	7198
1777588200	109.58	0.02	0.02	109.66	109.759	109.58	19326
1777501800	109.5615	-0.23	-0.21	109.65	109.67	109.55	8579
1777415400	109.79	-0.1	-0.09	109.78	109.82	109.75	8495
1777329000	109.8888	-0.09	-0.08	109.87	109.955	109.86	12469
1777069800	109.98	0.13	0.12	109.79	110.0199	109.74	9731
1776983400	109.8472	-0.06	-0.06	109.89	109.9697	109.7792	12974
1776897000	109.91	0.2	0.18	109.93	109.98	109.88	6614
1776810600	109.71	-0.37	-0.34	109.96	109.96	109.71	15543
1776724200	110.08	-0.09	-0.08	110.06	110.1199	109.94	13745
1776465000	110.17	0.32	0.29	110.01	110.23	110.01	65392
1776378600	109.8462	-0.02	-0.02	109.87	109.9	109.815	7468
1776292200	109.865	-0.12	-0.10	109.86	109.91	109.8203	5036
1776205800	109.98	0.13	0.11	109.77	110	109.77	25278
1776119400	109.855	0.23	0.21	109.61	110	109.61	16303