Schwab Long Term US Treasury ETF【SCHQ】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	0.06	0.190779014308	31.45	31.74	31.325	461440	31.48035246	SP
4	-2.3	-6.80272108844	33.81	33.84	31.295	366749	32.0869307	SP
12	-1.9	-5.68692008381	33.41	34.16	31.295	362793	32.77341876	SP
26	-1.03	-3.16533497234	32.54	36.065	31.295	358966	33.75419736	SP
52	-3.12	-9.00952930985	34.63	36.065	31.29	295745	33.51524269	SP
156	-19.13	-37.7764612954	50.64	50.76	29.62	173105	34.42881617	SP
260	-16.59	-34.4906444906	48.1	62.22	29.62	128896	37.90618151	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1735860600	31.51	0.08	0.25	31.59	31.7	31.405	230021
1735687800	31.43	-0.17	-0.54	31.69	31.74	31.43	480193
1735601400	31.6	0.27	0.86	31.59	31.645	31.535	696634
1735342200	31.33	-0.22	-0.70	31.45	31.54	31.325	438910
1735255800	31.55	-0.01	-0.03	31.36	31.6003	31.35	305330
1735077840	31.56	0.09	0.29	31.31	31.575	31.295	259184
1734996600	31.47	-0.24	-0.76	31.67	31.6883	31.44	256098
1734737400	31.71	0	0.00	31.79	31.9077	31.71	200615
1734651000	31.71	-0.4	-1.25	31.74	31.83	31.55	787426
1734564600	32.11	-0.36	-1.11	32.36	32.485	32.07	604025
1734478200	32.47	0.06	0.19	32.439999	32.58	32.42	176957
1734391800	32.409999	0.06	0.19	32.47	32.47	32.29	610396
1734132600	32.35	-0.31	-0.95	32.549999	32.56	32.31	160943
1734046200	32.659999	-0.34	-1.03	32.82	32.854999	32.63	209352
1733959800	33	-0.28	-0.84	33.28	33.335	32.96	245636
1733873400	33.28	-0.13	-0.39	33.25	33.34	33.22	194118
1733787000	33.409999	-0.27	-0.80	33.56	33.58	33.4	497961
1733527800	33.68	0.06	0.18	33.81	33.84	33.5748	247684
1733441400	33.62	0.03	0.09	33.45	33.67	33.439999	129905
1733355000	33.59	0.34	1.02	33.1	33.61	33.09	154876
1733268600	33.25	-0.26	-0.78	33.54	33.555	33.229999	283161
1733182200	33.509999	-0.01	-0.03	33.409999	33.59	33.24	253922
1732917840	33.52	0.26	0.78	33.5	33.56	33.409999	136645
1732750200	33.259999	0.22	0.67	33.27	33.369999	33.15	137767
1732663800	33.04	-0.1	-0.30	32.97	33.049999	32.86	288058
1732577400	33.14	0.74	2.28	32.979999	33.17	32.92	586439
1732318200	32.4	0.02	0.06	32.439999	32.494999	32.33	391826
1732231800	32.38	-0.04	-0.12	32.43	32.549999	32.2808	208639
1732145400	32.42	-0.09	-0.28	32.34	32.5499	32.32	818527
1732059000	32.509999	0.14	0.43	32.56	32.629199	32.49	123973
1731972600	32.369999	0.06	0.19	32.17	32.46	32.1	252618
1731713400	32.31	-0.07	-0.22	32.229999	32.4701	32.09	229414
1731627000	32.38	0.16	0.50	32.45	32.595	32.35	301356
1731540600	32.22	-0.23	-0.71	32.74	32.74	32.174999	390043
1731454200	32.45	-0.48	-1.46	32.68	32.84	32.395	419901
1731367800	32.93	-0.13	-0.39	32.96	32.99	32.78	335044
1731108600	33.06	0.38	1.16	32.909999	33.09	32.86	254781
1731022200	32.68	0.36	1.11	32.49	32.78	32.45	304139
1730935800	32.32	-0.77	-2.33	32.11	32.45	32.1	420538
1730849400	33.09	0.14	0.42	32.89	33.15	32.74	263605
1730763000	32.95	0.46	1.42	32.979999	33.06	32.77	222123
1730500200	32.49	-0.59	-1.78	32.96	33.049999	32.479999	474722
1730413800	33.08	0.06	0.18	32.97	33.2	32.865	223944
1730327400	33.02	0.08	0.24	33.2	33.34	32.979999	155914
1730241000	32.939999	0.04	0.12	32.659999	32.95	32.6	281038
1730154600	32.9	-0.11	-0.33	33.04	33.049999	32.765	206314
1729895400	33.009999	-0.17	-0.51	33.28	33.29	32.965	206825
1729809000	33.18	0.18	0.55	33.04	33.28	32.955	158295
1729722600	33	-0.09	-0.27	32.909999	33.085	32.86	462945
1729636200	33.09	0.01	0.03	33.189999	33.22	33.005	209229
1729549800	33.08	-0.53	-1.58	33.31	33.34	33.07	383192
1729290600	33.61	0.03	0.09	33.66	33.72	33.6	137328
1729204200	33.58	-0.47	-1.38	33.73	33.76	33.54	721698
1729117800	34.05	0.1	0.29	34.08	34.16	34	1133011
1729031400	33.95	0.41	1.22	33.79	33.96	33.762	618505
1728945000	33.54	-0.01	-0.03	33.32	33.54	33.299999	206025
1728685800	33.549999	-0.12	-0.36	33.409999	33.665	33.409999	1591453
1728599400	33.67	-0.14	-0.41	33.59	33.67	33.46	1356346
1728513000	33.81	-0.14	-0.41	33.84	33.92	33.704	399520
1728426600	33.95	0.02	0.06	33.76	33.955	33.7595	220547
1728340200	33.93	-0.22	-0.64	33.96	34.045	33.8913	410030
1728081000	34.15	-0.42	-1.21	34.11	34.275	34.11	376548
1727994600	34.57	-0.3	-0.86	34.75	34.79	34.56	398434