Vanguard Extended Duration Treasury【EDV】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	-0.37	-0.579483163665	63.85	64.3	63.14	953639	63.89984391	SP
4	-0.56	-0.874453466583	64.04	64.3	60.485	1128316	62.58151161	SP
12	-1.69	-2.59321773822	65.17	66.29	60.485	1298789	63.9188265	SP
26	-3.79	-5.63401218968	67.27	69.265	60.485	1196027	65.08669119	SP
52	-2.22	-3.37899543379	65.7	71.305	60.485	1089978	66.06061025	SP
156	-21.52	-25.3176470588	85	88	60.485	861451	69.75043434	SP
260	-66.22	-51.0562837317	129.7	149.04	60.485	635289	76.94257431	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
1780612200	63.98	0.2	0.31	64.04	64.185	63.88	633449
1780525800	63.78	-0.31	-0.48	63.72	63.87	63.52	410492
1780439400	64.09	0.24	0.38	64.269999	64.3	63.965	1257558
1780353000	63.85	0.13	0.20	63.25	63.98	63.14	1560833
1780093800	63.72	-0.02	-0.03	63.85	63.98	63.48	905864
1780007400	63.74	0.5	0.79	63.39	63.9	63.265	824434
1779921000	63.24	0.17	0.27	63.21	63.465	63.145	862799
1779834600	63.07	0.48	0.77	63.37	63.415	62.88	748284
1779489000	62.59	0.48	0.77	62.54	62.61	62.05	727904
1779402600	62.11	0.43	0.70	61.41	62.11	61.105	1247738
1779316200	61.68	0.93	1.53	60.81	61.81	60.78	1275486
1779229800	60.75	-0.58	-0.95	60.67	60.965	60.485	1572658
1779143400	61.33	-0.14	-0.23	61.45	61.67	61.045	1750359
1778884200	61.47	-1.35	-2.15	61.59	61.745	61.36	3144171
1778797800	62.82	0.23	0.37	63.14	63.28	62.81	760257
1778711400	62.59	-0.28	-0.45	62.8	62.93	62.42	1513974
1778625000	62.87	-0.63	-0.99	63.12	63.13	62.805	799824
1778538600	63.5	-0.53	-0.83	63.88	63.88	63.45	737012
1778279400	64.03	0.44	0.69	64.04	64.28	63.9799	704909
1778193000	63.59	-0.52	-0.81	64.25	64.26	63.555	872685
1778106600	64.11	0.69	1.09	64.09	64.1901	63.955	1802396
1778020200	63.42	0.53	0.84	63.05	63.49	63	437900
1777933800	62.89	-0.67	-1.05	63.28	63.31	62.65	1254761
1777674600	63.56	0.43	0.68	63.43	63.93	63.23	915590
1777588200	63.13	-0.24	-0.38	63.52	63.53	62.87	1156724
1777501800	63.37	-0.74	-1.15	63.67	63.67	63.25	1386196
1777415400	64.11	0.18	0.28	63.76	64.11	63.585	1332591
1777329000	63.93	-0.46	-0.71	64.129999	64.29	63.82	926860
1777069800	64.39	0.08	0.12	64.19	64.535	63.97	968564
1776983400	64.31	-0.21	-0.33	64.569999	64.834999	63.96	1302307
1776897000	64.519999	0.21	0.33	64.86	64.974999	64.47	646948
1776810600	64.31	-0.4	-0.62	64.73	64.845	64.245	886297
1776724200	64.709999	0.02	0.03	64.79	64.83	64.34	1012950
1776465000	64.69	0.73	1.14	64.76	64.86	64.569999	2975411
1776378600	63.96	-0.62	-0.96	64.61	64.709999	63.825	1006421
1776292200	64.58	-0.42	-0.65	64.79	64.855	64.5	866160
1776205800	65	0.45	0.70	64.48	65.03	64.41	951821
1776119400	64.55	0.23	0.36	64.25	64.62	64.03	774905
1775860200	64.319999	-0.2	-0.31	64.39	64.47	64.0817	1624612
1775773800	64.519999	-0.26	-0.40	64.54	65.004999	64.2	1098130
1775687400	64.78	0.25	0.39	65.269999	65.29	64.605	1141413
1775601000	64.53	-0.18	-0.28	64.459999	64.59	63.77	1197034
1775514600	64.709999	-0.03	-0.05	64.44	64.89	64.375	733213
1775169000	64.739999	0.63	0.98	64	64.785	64	1153848
1775082600	64.11	-0.84	-1.29	64.15	64.61	64.069999	986675
1774996200	64.95	-0.19	-0.29	65.29	65.48	64.81	2956768
1774909800	65.14	1.17	1.83	65.03	65.34	64.849999	1340967
1774650600	63.97	-0.73	-1.13	63.9	64.535	63.84	1716221
1774564200	64.7	-0.53	-0.81	64.76	65.06	64.405	1385937
1774477800	65.23	0.79	1.23	65.22	65.319999	64.89	1435532
1774391400	64.44	-0.33	-0.51	64	64.665	63.86	1285019
1774305000	64.769999	0.58	0.90	64.54	65.12	64.291	2038576
1774045800	64.19	-1.82	-2.76	65.3	65.349999	64.05	6818448
1773959400	66.01	0.76	1.16	65.55	66.29	65.43	1269651
1773873000	65.25	-0.46	-0.70	65.64	65.78	65.194999	1186743
1773786600	65.709999	0.25	0.38	65.47	65.819999	65.47	760761
1773700200	65.459999	0.68	1.05	65.379999	65.625	65.2	898385
1773441000	64.78	-0.53	-0.81	65.17	65.43	64.68	1411751
1773354600	65.31	-0.06	-0.09	65.069999	65.565	64.93	1069048
1773268200	65.37	-1.37	-2.05	66.05	66.129999	65.254999	1203049
1773181800	66.739999	-1.15	-1.69	67.22	67.46	66.694999	1371204
1773095400	67.89	0.92	1.37	66.769999	67.98	66.69	1413711
1772839800	66.97	-0.46	-0.68	66.89	67.47	66.459999	1304279
1772753400	67.43	-0.28	-0.41	67.18	67.58	67.015	627404