iShares Intermediate Government Credit Bond ETF【GVI】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	0.58	0.548359648293	105.77	106.36	104.994	91985	106.02656478	SP
4	0.59	0.557866868381	105.76	106.36	104.994	105281	105.83616438	SP
12	-0.03	-0.0282007896221	106.38	107.155	104.994	175363	106.27438893	SP
26	-1.17	-1.08816964286	107.52	108.34	104.994	190692	106.87182545	SP
52	-0.26	-0.243879561017	106.61	108.34	104.994	169558	107.00426712	SP
156	3.42	3.32264645876	102.93	109.511	96.06	173136	104.96448071	SP
260	-9.14	-7.91410511733	115.49	117.23	96.06	164377	105.5703718	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772200	106.31	0.01	0.01	106.34	106.34	106.245	120554
1782513000	106.3	0.15	0.14	106.28	106.354	106.19	109795
1782426600	106.15	0.07	0.06	106.23	106.28	106.14	69738
1782340200	106.085	0.28	0.27	106.01	106.13	106.0009	112433
1782253800	105.8	0.09	0.09	105.77	105.8795	105.77	92727
1782167400	105.705	-0.18	-0.17	105.77	105.775	105.675	75230
1781821800	105.885	0.2	0.19	105.89	106.025	105.8699	72121
1781735400	105.68	-0.41	-0.39	106.04	106.11	105.66	108326
1781649000	106.09	0.09	0.09	105.98	106.15	105.98	87831
1781562600	105.995	0.07	0.07	106.04	106.11	105.99	57156
1781303400	105.925	-0.08	-0.07	105.85	105.97	105.82	81702
1781217000	106	0.38	0.36	105.7	106.03	105.615	155570
1781130600	105.62	-0.01	-0.01	105.71	105.71	105.58	126889
1781044200	105.633	0.16	0.15	105.57	105.675	105.545	100613
1780957800	105.475	-0.02	-0.02	105.58	105.665	105.475	123936
1780698600	105.495	-0.34	-0.32	105.55	105.605	105.465	102550
1780612200	105.83	0.1	0.09	105.96	105.98	105.825	153398
1780525800	105.73	-0.14	-0.13	105.71	105.7998	105.6801	160686
1780439400	105.865	-0.01	-0.01	105.98	105.98	105.86	81312
1780353000	105.875	-0.41	-0.38	105.76	105.9	105.67	128327
1780093800	106.28	0.1	0.09	106.36	106.375	106.255	116026
1780007400	106.18	0.09	0.08	106.17	106.2994	106.0801	131031
1779921000	106.09	0.01	0.01	106.17	106.18	106.08	138699
1779834600	106.08	0.23	0.22	106.02	106.1169	105.97	305567
1779489000	105.85	0.02	0.02	105.87	105.97	105.705	107789
1779402600	105.83	0.01	0.01	105.58	105.85	105.555	209247
1779316200	105.82	0.38	0.36	105.52	105.88	105.4501	163737
1779229800	105.445	-0.2	-0.19	105.47	105.525	105.34	187270
1779143400	105.6413	-0.01	-0.01	105.7	105.81	105.58	239753
1778884200	105.65	-0.37	-0.35	105.8	105.8	105.65	211210
1778797800	106.022	-0.11	-0.10	106.26	106.26	106.02	732155
1778711400	106.13	0.05	0.05	106.1	106.135	105.98	135604
1778625000	106.08	-0.18	-0.17	106.1	106.11	106.05	140588
1778538600	106.26	-0.18	-0.17	106.4	106.42	106.25	103037
1778279400	106.44	0.17	0.16	106.51	106.51	106.4	64578
1778193000	106.27	-0.17	-0.16	106.57	106.57	106.245	183330
1778106600	106.435	0.3	0.28	106.45	106.47	106.38	131883
1778020200	106.14	0.08	0.08	106.09	106.22	106.09	132847
1777933800	106.06	-0.22	-0.21	106.1	106.18	105.92	142183
1777674600	106.28	-0.24	-0.23	106.28	106.445	106.2	256770
1777588200	106.52	0.15	0.14	106.55	106.59	106.485	193311
1777501800	106.37	-0.3	-0.28	106.51	106.54	106.335	346532
1777415400	106.67	-0.12	-0.11	106.655	106.7	106.62	106554
1777329000	106.79	-0.11	-0.10	106.85	106.86	106.73	113301
1777069800	106.895	0.15	0.14	106.75	106.92	106.68	228184
1776983400	106.745	-0.11	-0.10	106.79	106.895	106.64	1127139
1776897000	106.85	0.08	0.07	106.93	106.94	106.82	140455
1776810600	106.77	-0.24	-0.22	106.96	106.96	106.76	746602
1776724200	107.01	-0.04	-0.04	107	107.07	106.945	100566
1776465000	107.05	0.31	0.30	107.06	107.155	107.0399	92264
1776378600	106.735	-0.1	-0.09	106.83	106.9199	106.735	89379
1776292200	106.83	-0.09	-0.08	106.93	106.93	106.78	98117
1776205800	106.915	0.16	0.15	106.74	106.925	106.73	109632
1776119400	106.76	0.16	0.15	106.61	106.77	106.555	113142
1775860200	106.605	-0.11	-0.10	106.66	106.73	106.59	90198
1775773800	106.71	0.04	0.04	106.7	106.8	106.5499	52073
1775687400	106.67	0.17	0.15	106.86	106.86	106.61	233932
1775601000	106.505	0.18	0.17	106.4	106.53	106.175	226793
1775514600	106.325	-0.16	-0.15	106.38	106.44	106.29	129254
1775169000	106.485	0.14	0.13	106.27	106.56	106.27	100534
1775082600	106.35	-0.33	-0.31	106.3	106.47	106.3	102004
1774996200	106.68	0.19	0.17	106.65	106.79	106.6	164728
1774909800	106.495	0.34	0.32	106.49	106.59	106.4217	216046