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	-0.28	-0.271186440678	103.25	103.44	102.67	4339	103.13955137	SP
4	-0.19	-0.184179914696	103.16	104.2303	102.67	4159	103.59620921	SP
12	-1.62	-1.54890524907	104.59	105	102.37	6144	103.64346416	SP
26	-2	-1.90530627798	104.97	106.38	102.37	6462	104.31766014	SP
52	-0.34	-0.329106572452	103.31	106.43	101.85	5459	104.54695512	SP
156	0.46	0.448736708614	102.51	107.84	96.025	15270	102.6513226	SP
260	-20.05	-16.2981629003	123.02	124.37	96.025	18381	107.53506537	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
1783549800	102.84	-0.12	-0.11	102.84	102.8599	102.67	4813
1783463400	102.9573	-0.45	-0.43	103.26	103.26	102.95	4194
1783377000	103.4044	0	0.00	103.34	103.4044	103.27	4505
1783031400	103.403	0.09	0.09	103.25	103.44	103.25	3845
1782945000	103.31	-0.52	-0.50	103.32	103.36	103.26	2984
1782858600	103.827	-0.4	-0.38	104.05	104.05	103.82	1232
1782772200	104.2228	0.07	0.07	104.21	104.2303	104.1448	8925
1782513000	104.1531	0.11	0.10	103.94	104.1531	103.94	1906
1782426600	104.0449	0.06	0.06	104.16	104.18	104.0449	2230
1782340200	103.9876	0.44	0.42	103.83	104.005	103.83	4162
1782253800	103.5479	0.17	0.16	103.43	103.5705	103.43	18759
1782167400	103.38	-0.31	-0.29	103.52	103.52	103.3601	2427
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