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	-0.34	-1.09114249037	31.16	31.195	30.765	956067	31.07032559	SP
4	-0.42	-1.34443021767	31.24	31.31	30.1123	888398	30.73504456	SP
12	-0.71	-2.25182366001	31.53	31.7501	30.1123	832362	31.14309951	SP
26	-1.25	-3.89772372934	32.07	32.8666	30.1123	869185	31.6070222	SP
52	-0.54	-1.72193877551	31.36	33.19	30.1123	807053	31.75531799	SP
156	-5.02	-14.0066964286	35.84	36.63	29.62	475244	32.2483128	SP
260	-17.8	-36.6104483752	48.62	53.37	29.62	313887	33.19445403	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
1780698600	30.82	-0.18	-0.58	30.81	30.92	30.7906	467471
1780612200	31	0.08	0.26	31.04	31.065	30.9699	247541
1780525800	30.92	-0.14	-0.45	30.93	30.975877	30.865	327230
1780439400	31.06	0.07	0.23	31.1	31.1	31.005	735530
1780353000	30.99	-0.13	-0.42	30.82	31.01	30.765	755213
1780093800	31.12	0.01	0.03	31.16	31.195	31.03	2714823
1780007400	31.11	0.13	0.42	31.01	31.16	30.965	404595
1779921000	30.98	0.08	0.26	30.96	31.036	30.93	421149
1779834600	30.9	0.18	0.59	30.98	30.99	30.84	450117
1779489000	30.72	0.11	0.36	30.74	30.74	30.58	606456
1779402600	30.61	0.11	0.36	30.41	30.615	30.315	711169
1779316200	30.5	0.3	0.99	30.23	30.53	30.2	6323396
1779229800	30.2	-0.18	-0.59	30.19	30.27	30.1123	514584
1779143400	30.38	-0.04	-0.13	30.44	30.51	30.31	561067
1778884200	30.42	-0.43	-1.39	30.5	30.525	30.395	612964
1778797800	30.85	0.04	0.13	30.98	31	30.84	305684
1778711400	30.81	-0.07	-0.23	30.85	30.895	30.75	390709
1778625000	30.88	-0.18	-0.58	30.93	30.94	30.85	266659
1778538600	31.06	-0.18	-0.58	31.17	31.185	31.055	283041
1778279400	31.24	0.13	0.42	31.24	31.31	31.215	247632
1778193000	31.11	-0.14	-0.45	31.32	31.33	31.08	308081
1778106600	31.25	0.24	0.77	31.23	31.279	31.19	445281
1778020200	31.01	0.14	0.45	30.93	31.0299	30.9	272775
1777933800	30.87	-0.21	-0.68	31	31	30.795	1634573
1777674600	31.08	-0.01	-0.03	31.05	31.215	30.99	632595
1777588200	31.09	-0.01	-0.03	31.18	31.18	31.025	1138538
1777501800	31.1	-0.24	-0.77	31.21	31.21	31.07	536963
1777415400	31.34	0.02	0.06	31.27	31.34	31.21	340785
1777329000	31.32	-0.17	-0.54	31.39	31.44	31.3	536010
1777069800	31.49	0.07	0.22	31.37	31.4968	31.305	1422824
1776983400	31.42	-0.05	-0.16	31.49	31.565	31.2999	989771
1776897000	31.47	0.07	0.22	31.56	31.605	31.455	400760
1776810600	31.4	-0.18	-0.57	31.56	31.59	31.39	832495
1776724200	31.58	-0.02	-0.06	31.6	31.61	31.48	373529
1776465000	31.6	0.26	0.83	31.6	31.6457	31.54	622921
1776378600	31.34	-0.17	-0.54	31.54	31.555	31.3	664842
1776292200	31.51	-0.13	-0.41	31.56	31.589	31.465	425150
1776205800	31.64	0.17	0.54	31.44	31.64	31.43	370099
1776119400	31.47	0.1	0.32	31.34	31.4799	31.2895	400639
1775860200	31.37	-0.09	-0.29	31.41	31.435	31.325	299330
1775773800	31.46	-0.05	-0.16	31.43	31.585	31.335	530529
1775687400	31.51	0.12	0.38	31.66	31.66	31.45	801566
1775601000	31.39	-0.02	-0.06	31.35	31.415	31.155	875174
1775514600	31.41	-0.04	-0.13	31.33	31.455	31.31	378502
1775169000	31.45	0.16	0.51	31.26	31.4706	31.25	447854
1775082600	31.29	-0.14	-0.45	31.29	31.425	31.27	518419
1774996200	31.43	-0.01	-0.03	31.5	31.5899	31.3901	1629241
1774909800	31.44	0.4	1.29	31.39	31.5	31.345	381429
1774650600	31.04	-0.16	-0.51	30.98	31.1885	30.97	1054379
1774564200	31.2	-0.25	-0.79	31.29	31.375	31.14	472184
1774477800	31.45	0.27	0.87	31.43	31.4699	31.35	883253
1774391400	31.18	-0.11	-0.35	31.06	31.2501	31.015	970001
1774305000	31.29	0.18	0.58	31.2	31.41	31.145	1375424
1774045800	31.11	-0.59	-1.86	31.45	31.4599	31.08	1278186
1773959400	31.7	0.16	0.51	31.53	31.75	31.5199	1434538
1773873000	31.54	-0.19	-0.60	31.68	31.715	31.5219	2665832
1773786600	31.73	0.1	0.32	31.68	31.7501	31.675	690668
1773700200	31.63	0.23	0.73	31.61	31.6589	31.5486	1058285
1773441000	31.4	-0.15	-0.48	31.53	31.5999	31.365	1282164
1773354600	31.55	-0.07	-0.22	31.53	31.6261	31.49	1387801
1773268200	31.62	-0.38	-1.19	31.82	31.83	31.5977	1327884
1773181800	32	-0.28	-0.87	32.159999	32.2081	31.99	1529116
1773095400	32.28	0.23	0.72	31.97	32.299999	31.95	1304070
1772839800	32.049999	-0.1	-0.31	31.99	32.195	31.89	1567018