iShares Government Credit Bond【GBF】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	0.5251	0.50901512214	103.16	103.84	103.14	2194	103.62321378	SP
4	0.9951	0.969033011978	102.69	105	102.69	6229	103.40622666	SP
12	-0.0449	-0.0432854526174	103.73	105	102.37	6412	103.72948142	SP
26	-1.5549	-1.47748004561	105.24	106.38	102.37	6613	104.42607932	SP
52	0.3151	0.304827319338	103.37	106.43	101.85	5393	104.56801805	SP
156	-0.4949	-0.475043194471	104.18	107.84	96.025	15576	102.67697416	SP
260	-18.7749	-15.331455169	122.46	124.37	96.025	18589	107.57118464	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
1781821800	103.6851	0.23	0.22	103.87	103.87	103.6571	3907
1781735400	103.46	-0.28	-0.27	103.71	103.72	103.46	2680
1781649000	103.74	0.14	0.13	103.74	103.84	103.67	4932
1781562600	103.6016	0.08	0.08	103.69	103.69	103.59	1052
1781303400	103.5193	-0.12	-0.12	103.44	103.535	103.4	1304
1781217000	103.6428	0.61	0.59	103.16	103.6428	103.14	1004
1781130600	103.03	-0.13	-0.13	103.13	103.2112	103.03	4421
1781044200	103.164	0.25	0.24	103.06	103.1701	103.06	2042
1780957800	102.9137	-0.11	-0.10	103.24	103.24	102.91	2690
1780698600	103.02	-0.43	-0.41	103.05	103.145	102.98	12260
1780612200	103.4493	0.14	0.13	104.43	104.43	103.4401	2736
1780525800	103.312	-0.24	-0.23	103.35	103.36	103.25	1703
1780439400	103.55	0.07	0.07	103.66	103.66	103.4884	11812
1780353000	103.4799	-0.35	-0.33	105	105	103.16	743
1780093800	103.8261	0.07	0.07	103.86	103.94	103.8261	698
1780007400	103.7559	0.22	0.21	103.55	103.78	103.55	30130
1779921000	103.54	0.07	0.06	103.51	103.67	103.51	5691
1779834600	103.475	0.31	0.30	103.49	103.49	103.43	2451
1779489000	103.1621	0.14	0.14	103.25	103.25	103.03	27833
1779402600	103.0189	0.04	0.04	102.69	103.06	102.69	2161
1779316200	102.9787	0.55	0.53	102.44	103	102.44	6681
1779229800	102.4327	-0.34	-0.33	102.37	102.535	102.37	3072
1779143400	102.7725	-0.04	-0.04	102.83	103.105	102.67	6648
1778884200	102.8171	-0.53	-0.52	102.96	102.96	102.815	5498
1778797800	103.35	-0.07	-0.07	103.57	103.57	103.35	5221
1778711400	103.4232	-0.01	-0.01	103.34	103.4232	103.34	195
1778625000	103.437	-0.26	-0.26	103.46	103.4899	103.4162	2331
1778538600	103.7017	-0.29	-0.28	103.91	103.91	103.685	2179
1778279400	103.99	0.3	0.29	103.96	104.06	103.9205	3305
1778193000	103.6916	-0.29	-0.28	104.15	104.15	103.6916	2803
1778106600	103.9863	0.44	0.43	103.87	104	103.87	4203
1778020200	103.5441	0.18	0.17	103.53	103.575	103.52	3993
1777933800	103.3648	-0.3	-0.29	103.18	103.5494	103.18	3871
1777674600	103.6634	-0.2	-0.19	103.62	103.7795	103.62	2635
1777588200	103.86	0.08	0.08	103.22	103.99	103.22	52142
1777501800	103.7786	-0.38	-0.37	103.92	103.92	103.7786	864
1777415400	104.1634	-0.06	-0.06	104	104.1634	104	726
1777329000	104.2264	-0.19	-0.18	104.33	104.34	104.205	1302
1777069800	104.4139	0.12	0.12	104.14	104.44	104.14	506
1776983400	104.29	-0.13	-0.13	104.36	104.445	104.29	944
1776897000	104.4248	0.07	0.07	104.58	104.58	104.4248	680
1776810600	104.35	-0.3	-0.29	104.57	104.57	104.35	4322
1776724200	104.6499	-0.02	-0.02	104.72	104.72	104.6499	2444
1776465000	104.6692	0.43	0.41	104.65	104.72	104.65	667
1776378600	104.2397	-0.22	-0.21	104.59	104.59	104.2397	50724
1776292200	104.4559	-0.16	-0.16	104.55	104.55	104.41	940
1776205800	104.62	0.28	0.27	104.22	104.62	104.22	7946
1776119400	104.3374	0.23	0.22	104	104.3374	104	1176
1775860200	104.1032	-0.11	-0.10	104.18	104.28	104.1032	904
1775773800	104.21	-0.04	-0.04	103.56	104.3832	103.56	8751
1775687400	104.2491	0.27	0.26	104.58	104.58	104.1835	1513
1775601000	103.98	0.03	0.03	103.91	103.98	103.6	5790
1775514600	103.95	-0.05	-0.05	103.26	104.01	103.26	8874
1775169000	104	0.18	0.17	103.77	104.09	103.77	18723
1775082600	103.8226	-0.35	-0.33	103.72	103.99	103.72	1742
1774996200	104.17	0.23	0.22	104.07	104.3195	104.02	6417
1774909800	103.94	0.59	0.57	103.84	104.05	103.84	7717
1774650600	103.35	-0.1	-0.10	103.25	103.45	103.21	13541
1774564200	103.4524	-0.56	-0.54	103.73	103.73	103.4524	1584
1774477800	104.01	0.38	0.37	104.01	104.06	103.9237	3493
1774391400	103.6266	-0.28	-0.27	103.55	103.77	103.525	3275
1774305000	103.9046	0.4	0.38	103.6	104	103.6	11893
1774045800	103.5067	-0.85	-0.81	103.9	103.9	103.5067	5691
1773959400	104.3533	0.17	0.16	104	104.37	104	4967