iShares Interest Rate Hedged Corporate Bond【LQDH】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	-0.115	-0.123205485322	93.34	93.7999	93.13	36115	93.39615316	SP
4	0.275	0.295857988166	92.95	93.7999	92.7186	31289	93.29538748	SP
12	1.565	1.70739690159	91.66	93.7999	91.15	38214	92.58514693	SP
26	0.115	0.123509827086	93.11	94.38	91.15	51565	93.18332299	SP
52	0.795	0.860110353781	92.43	94.38	91.15	44329	93.07097946	SP
156	1.465	1.59655623365	91.76	94.44	88.08	37297	92.7346615	SP
260	-2.595	-2.7082028804	95.82	96.92	87.37	58404	92.63496824	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
1780525800	93.23	-0.08	-0.09	93.18	93.27	93.155	80539
1780439400	93.31	-0.4	-0.43	93.29	93.4	93.25	28025
1780353000	93.71	0.04	0.04	93.63	93.7999	93.63	15458
1780093800	93.67	0.12	0.13	93.55	93.6923	93.55	18700
1780007400	93.55	0.03	0.03	93.34	93.6	93.34	37855
1779921000	93.52	-0.01	-0.01	93.47	93.5482	93.4101	35724
1779834600	93.53	0.06	0.06	93.56	93.63	93.4901	89102
1779489000	93.47	0.1	0.11	93.53	93.56	93.3764	32392
1779402600	93.37	0.13	0.14	93.18	93.3999	93.18	18086
1779316200	93.24	0.2	0.21	93.16	93.31	93.0784	34751
1779229800	93.04	-0.14	-0.15	93.18	93.185	93.04	27408
1779143400	93.18	0	0.00	93.4	93.4	93.17	23368
1778884200	93.18	0.06	0.06	93.1	93.2687	93.0014	30642
1778797800	93.12	0.07	0.08	93.25	93.27	93.12	17583
1778711400	93.05	0.05	0.05	93.09	93.13	92.9601	27505
1778625000	93	-0.03	-0.03	93.03	93.0492	92.95	20467
1778538600	93.03	0.04	0.05	92.97	93.13	92.97	18236
1778279400	92.986	0.27	0.29	93	93.0282	92.84	15092
1778193000	92.7186	-0.11	-0.12	92.95	92.95	92.7186	23554
1778106600	92.83	0.18	0.19	93.03	93.03	92.83	31825
1778020200	92.65	0.18	0.19	92.64	92.8177	92.625	22233
1777933800	92.47	-0.45	-0.48	92.43	92.51	92.38	33041
1777674600	92.92	0.2	0.22	93	93.04	92.915	30574
1777588200	92.72	0.02	0.02	92.65	92.86	92.62	30318
1777501800	92.7	-0.08	-0.09	92.81	92.81	92.6821	17961
1777415400	92.7822	0.07	0.08	92.72	92.7822	92.638	39079
1777329000	92.71	-0.04	-0.04	92.84	92.8502	92.69	19550
1777069800	92.75	-0.04	-0.04	92.94	92.94	92.7369	30283
1776983400	92.79	-0.07	-0.08	92.93	93.06	92.75	14829
1776897000	92.86	0.07	0.08	93.1	93.1	92.86	27458
1776810600	92.79	-0.05	-0.05	92.99	92.99	92.79	45019
1776724200	92.84	0.02	0.02	92.89	92.969	92.8201	36224
1776465000	92.82	0.05	0.05	92.91	93.02	92.79	79931
1776378600	92.77	-0.12	-0.13	92.9	92.92	92.715	29181
1776292200	92.89	0.16	0.17	92.85	92.9599	92.77	42306
1776205800	92.73	0.06	0.06	92.88	92.9708	92.73	69394
1776119400	92.67	0.17	0.19	92.3	92.71	92.3	44997
1775860200	92.495	-0.15	-0.16	92.6	92.72	92.4101	20388
1775773800	92.64	0.17	0.18	92.48	92.65	92.4001	131819
1775687400	92.47	0.11	0.12	92.86	92.86	92.38	22426
1775601000	92.36	0.07	0.08	92.25	92.36	91.98	38305
1775514600	92.29	0.1	0.11	92.22	92.4499	92.22	35307
1775169000	92.19	-0.5	-0.54	92	92.2497	91.88	14994
1775082600	92.69	0.35	0.38	92.5	92.7399	92.49	22442
1774996200	92.34	0.51	0.56	91.89	92.36	91.89	17628
1774909800	91.83	0.16	0.17	91.91	91.955	91.73	19920
1774650600	91.67	-0.29	-0.32	91.88	91.88	91.66	20096
1774564200	91.96	-0.15	-0.16	92.1	92.22	91.92	31903
1774477800	92.11	0.07	0.08	92.5	92.5	92.09	183936
1774391400	92.04	0	0.00	92	92.266	91.9504	28992
1774305000	92.04	0.4	0.44	91.79	92.18	91.79	31909
1774045800	91.64	-0.39	-0.42	92.05	92.1	91.61	23239
1773959400	92.03	0.38	0.41	91.61	92.0333	91.5	81653
1773873000	91.65	-0.2	-0.22	91.81	91.929	91.64	45653
1773786600	91.85	0.42	0.46	91.6	91.885	91.6	43263
1773700200	91.43	0.25	0.27	91.43	91.68	91.41	32012
1773441000	91.18	-0.3	-0.33	91.66	91.76	91.15	56030
1773354600	91.48	-0.3	-0.33	91.66	91.78	91.38	74732
1773268200	91.78	-0.42	-0.46	92.19	92.19	91.71	45625
1773181800	92.2	-0.22	-0.24	92.39	92.515	92.2	34496
1773095400	92.42	0.33	0.36	91.96	92.43	91.96	38866
1772839800	92.09	-0.32	-0.35	92.2	92.2385	91.9	43578
1772753400	92.41	-0.16	-0.17	92.56	92.56	92.2601	130400
1772667000	92.571	0.12	0.13	92.54	92.6689	92.435	12406