iShares 25 Year Treasury STRIPS Bond ETF【GOVZ】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	-1.56	-4.14562848791	37.63	37.75	36.06	111063	36.92275829	SP
4	0.02	0.0554785020805	36.05	37.75	35.5	189384	36.3895738	SP
12	26.9	293.347873501	9.17	37.75	8.835	526161	17.76805621	SP
26	26.78	288.266953714	9.29	37.75	8.835	1126562	11.15557541	SP
52	26.63	282.097457627	9.44	37.75	8.835	1037110	10.44203041	SP
156	22.82	172.226415094	13.25	37.75	8.7697	686196	10.54116234	SP
260	15.03	71.4353612167	21.04	37.75	8.7697	449298	10.90918279	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
1783031400	36.06	-0.05	-0.14	35.94	36.21	35.94	82754
1782945000	36.11	-0.62	-1.69	36.1	36.27	36.06	136300
1782858600	36.73	-0.66	-1.77	37.16	37.18	36.67	128258
1782772200	37.39	0.08	0.21	37.35	37.485	37.35	79452
1782513000	37.31	-0.15	-0.40	37.14	37.34	37.12	100956
1782426600	37.46	-0.05	-0.13	37.63	37.75	37.4	110349
1782340200	37.51	0.84	2.29	37.34	37.58	37.33	175215
1782253800	36.67	0.08	0.22	36.57	36.82	36.57	112784
1782167400	36.59	-0.43	-1.16	36.76	36.78	36.52	211922
1781821800	37.02	0.17	0.46	37.36	37.44	36.98	272933
1781735400	36.85	0.34	0.93	36.59	36.8799	36.355	249031
1781649000	36.51	0.35	0.97	36.31	36.6399	36.31	89125
1781562600	36.16	-0.04	-0.11	36.29	36.4	36.105	91501
1781303400	36.2	-0.19	-0.52	36.14	36.285	36	128023
1781217000	36.39	0.74	2.08	35.87	36.42	35.77	461855
1781130600	35.65	-0.21	-0.59	35.82	35.94	35.53	209077
1781044200	35.86	0.35	0.99	35.74	35.875	35.595	150898
1780957800	35.51	-0.38	-1.06	35.94	35.98	35.5	411369
1780698600	35.89	-0.12	-0.33	35.73	36.03	35.68	338361
1780612200	36.01	0.13	0.36	36.05	36.1356	35.96	140885
1780525800	35.88	-0.18	-0.50	35.88	35.94	35.74	135732
1780439400	36.06	0.16	0.45	36.15	36.1636	35.98	211065
1780353000	35.9	-0.02	-0.06	35.61	35.97	35.4901	325130
1780093800	35.92	-0.08	-0.22	36.08	36.14	35.86	394872
1780007400	36	0.27	0.76	35.79	36.1799	35.72	363531
1779921000	35.73	0.18	0.51	35.65	35.82	35.6199	679376
1779834600	35.55	0.25	0.71	35.76	35.79	35.4501	246312
1779489000	35.3	0.33	0.94	35.22	35.34	35	251730
1779402600	34.97	0.28	0.81	34.54	35.01	34.37	417563
1779316200	34.69	0.54	1.58	34.16	34.79	34.16	510924
1779229800	34.15	-0.35	-1.01	34.15	34.28	34	263120
1779143400	34.5	-0.13	-0.38	34.64	34.74	34.36	679741
1778884200	34.63	-0.77	-2.18	34.73	34.7731	34.55	373093
1778797800	35.4	0.13	0.37	35.59	35.71	35.4	409693
1778711400	35.27	-0.21	-0.58	35.42	35.47	35.21	205028
1778625000	35.475	-0.4	-1.10	35.65	35.65	35.43	215959
1778538600	35.87	-0.33	-0.91	36.07	36.0899	35.815	92156
1778279400	36.2	0.25	0.70	36.16	36.31	36.16	101578
1778193000	35.95	-0.22	-0.61	36.29	36.3	35.88	121157
1778106600	36.17	0.34	0.95	36.19	36.27	36.12	282601
1778020200	35.83	26.97	304.40	35.61	35.87	35.58	82317
1777933800	8.86	-0.12	-1.34	8.93	8.93	8.835	1902838
1777674600	8.98	0.04	0.45	8.95	9.03	8.93	1695276
1777588200	8.94	-0.05	-0.56	9	9.01	8.91	1739662
1777501800	8.99	-0.1	-1.10	9.03	9.03	8.965	1736815
1777415400	9.09	0.04	0.39	9.03	9.09	9.0004	1164963
1777329000	9.055	-0.07	-0.77	9.1	9.105	9.0399999	784398
1777069800	9.125	-0.02	-0.16	9.1199999	9.1597	9.08	915302
1776983400	9.14	-0.02	-0.16	9.17	9.205	9.075	872701
1776897000	9.155	0.04	0.49	9.21	9.225	9.145	571997
1776810600	9.11	-0.06	-0.65	9.19	9.2001	9.11	651297
1776724200	9.17	0	0.00	9.19	9.19	9.115	396536
1776465000	9.17	0.11	1.21	9.19	9.191	9.1499	1635166
1776378600	9.06	-0.1	-1.04	9.18	9.18	9.0399999	1386577
1776292200	9.155	-0.07	-0.76	9.2	9.205	9.15	950895
1776205800	9.225	0.06	0.71	9.16	9.235	9.1402	373438
1776119400	9.16	0.02	0.22	9.13	9.1697	9.09	1134209
1775860200	9.14	-0.02	-0.16	9.13	9.145	9.1	1109534
1775773800	9.155	-0.05	-0.54	9.17	9.235	9.1199999	1534781
1775687400	9.205	0.03	0.27	9.28	9.28	9.18	2121853
1775601000	9.18	-0.03	-0.33	9.18	9.1899	9.065	2903461