Schwab 5 to10 Year Corporate Bond ETF【SCHI】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	-0.13	-0.573192239859	22.68	22.74	22.49	2099250	22.67506842	SP
4	-0.02	-0.0886132033673	22.57	22.74	22.43	1889430	22.59120346	SP
12	-0.18	-0.791904971403	22.73	22.93	22.31	2898783	22.63834044	SP
26	-0.45	-1.95652173913	23	23.26	22.31	2974485	22.77508337	SP
52	-0.08	-0.353513035793	22.63	23.2781	22.31	2272112	22.84570409	SP
156	-21.29	-48.5629562044	43.84	46.42	21.6093	1210104	26.05663168	SP
260	-29.9	-57.0066730219	52.45	53.27	21.6093	839788	28.60152666	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
1783031400	22.555	0.02	0.11	22.54	22.57	22.53	1311704
1782945000	22.53	-0.11	-0.49	22.5	22.55	22.49	1357578
1782858600	22.64	-0.1	-0.44	22.7	22.71	22.64	1645940
1782772200	22.74	0.03	0.13	22.71	22.74	22.7	2470070
1782513000	22.71	0.03	0.13	22.66	22.73	22.66	2316899
1782426600	22.68	0.03	0.13	22.68	22.7097	22.6701	2705761
1782340200	22.65	0.07	0.31	22.64	22.68	22.63	1950619
1782253800	22.58	0.03	0.13	22.56	22.61	22.5502	1307035
1782167400	22.55	-0.04	-0.18	22.55	22.55	22.52	1405914
1781821800	22.59	0.06	0.27	22.63	22.65	22.59	1311854
1781735400	22.53	-0.09	-0.40	22.62	22.656	22.52	2260192
1781649000	22.62	0.02	0.09	22.63	22.66	22.61	1460794
1781562600	22.6	0.02	0.09	22.63	22.7	22.6	1247184
1781303400	22.58	-0.04	-0.18	22.57	22.6	22.54	1862763
1781217000	22.62	0.15	0.67	22.49	22.62	22.4699	2466689
1781130600	22.47	-0.03	-0.13	22.49	22.52	22.44	1860190
1781044200	22.5	0.06	0.27	22.47	22.5099	22.4301	1815463
1780957800	22.44	-0.01	-0.04	22.48	22.51	22.43	1520412
1780698600	22.45	-0.13	-0.58	22.5	22.5	22.44	1611300
1780612200	22.58	0.04	0.18	22.57	22.6	22.56	3322507
1780525800	22.54	-0.05	-0.22	22.53	22.55	22.51	1788532
1780439400	22.59	0	0.00	22.62	22.624	22.58	1349164
1780353000	22.59	-0.12	-0.53	22.52	22.5949	22.505	2140442
1780093800	22.71	0.03	0.13	22.71	22.74	22.69	1702967
1780007400	22.68	0.05	0.22	22.63	22.7	22.615	2363028
1779921000	22.63	0.02	0.09	22.62	22.65	22.6099	1669098
1779834600	22.61	0.09	0.40	22.63	22.64	22.5801	2021673
1779489000	22.52	0.02	0.07	22.57	22.5799	22.49	2076711
1779402600	22.505	0.02	0.07	22.44	22.5199	22.4	2087521
1779316200	22.49	0.14	0.63	22.35	22.51	22.35	3212252
1779229800	22.35	-0.09	-0.40	22.36	22.39	22.31	3333261
1779143400	22.44	-0.03	-0.13	22.48	22.51	22.4099	3002054
1778884200	22.47	-0.12	-0.53	22.49	22.495	22.45	2051938
1778797800	22.59	-0.03	-0.13	22.64	22.66	22.59	1575979
1778711400	22.62	0.01	0.04	22.59	22.62	22.5601	2405005
1778625000	22.61	-0.06	-0.26	22.63	22.63	22.59	41463358
1778538600	22.67	-0.03	-0.13	22.69	22.7	22.66	3281108
1778279400	22.7	0.06	0.27	22.71	22.73	22.69	1670445
1778193000	22.64	-0.07	-0.31	22.75	22.75	22.6201	2774529
1778106600	22.71	0.1	0.44	22.69	22.7299	22.68	2977839
1778020200	22.61	0.04	0.18	22.59	22.64	22.59	2073189
1777933800	22.57	-0.06	-0.27	22.61	22.6186	22.5	2482767
1777674600	22.63	-0.07	-0.31	22.61	22.695	22.605	3953724
1777588200	22.7	0.04	0.18	22.7	22.73	22.6699	2210725
1777501800	22.66	-0.09	-0.40	22.72	22.72	22.6201	2528820
1777415400	22.75	-0.01	-0.04	22.72	22.755	22.71	2093891
1777329000	22.76	-0.05	-0.22	22.8	22.81	22.75	1928334
1777069800	22.81	0.02	0.09	22.79	22.84	22.76	2323435
1776983400	22.79	-0.04	-0.18	22.84	22.85	22.74	2834114
1776897000	22.83	0.03	0.13	22.85	22.8799	22.825	2257853
1776810600	22.8	-0.09	-0.39	22.86	22.87	22.79	2312366
1776724200	22.89	0.01	0.04	22.87	22.89	22.84	2009514
1776465000	22.88	0.1	0.44	22.89	22.93	22.87	2778981
1776378600	22.78	-0.06	-0.26	22.86	22.86	22.77	2785443
1776292200	22.84	-0.01	-0.04	22.83	22.85	22.8101	3046262
1776205800	22.85	0.06	0.26	22.8	22.8699	22.79	2183876
1776119400	22.79	0.06	0.26	22.71	22.8	22.71	3700334
1775860200	22.73	-0.04	-0.18	22.79	22.79	22.715	1998798
1775773800	22.77	0.01	0.04	22.73	22.815	22.71	1780907
1775687400	22.76	0.07	0.31	22.84	22.84	22.73	3582277
1775601000	22.69	0.06	0.27	22.63	22.695	22.5432	4389469
1775514600	22.63	-0.05	-0.22	22.63	22.685	22.625	2618120