Schwab Intermediate Term US Treasury【SCHR】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	-0.0599	-0.242903487429	24.66	24.74	24.53	3253165	24.63459196	SP
4	-0.2399	-0.96578099839	24.84	24.84	24.4201	3267864	24.61906717	SP
12	-0.3899	-1.56022408964	24.99	25.07	24.4201	2987439	24.77338814	SP
26	-0.5699	-2.26420341677	25.17	25.42	24.4201	2631838	24.93300663	SP
52	-0.1099	-0.444759206799	24.71	25.42	24.4201	2182507	24.97968583	SP
156	-24.9399	-50.3429551877	49.54	50.93	24.04	1614939	31.60170743	SP
260	-32.2099	-56.6975884527	56.81	57.75	24.04	1561637	39.243619	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
1780525800	24.57	-0.04	-0.16	24.57	24.59	24.545	1834865
1780439400	24.61	0	0.00	24.63	24.63	24.5998	2546096
1780353000	24.61	-0.1	-0.40	24.542	24.61	24.53	6875871
1780093800	24.71	0.01	0.04	24.72	24.74	24.7	2259360
1780007400	24.7	0.04	0.16	24.66	24.72	24.65	2749635
1779921000	24.66	0.01	0.04	24.66	24.69	24.65	2575968
1779834600	24.65	0.08	0.33	24.66	24.66	24.6102	3369299
1779489000	24.57	-0.01	-0.04	24.61	24.61	24.53	3492145
1779402600	24.58	0.01	0.04	24.51	24.5899	24.48	3576803
1779316200	24.57	0.11	0.45	24.46	24.585	24.46	3976467
1779229800	24.46	-0.06	-0.24	24.46	24.4874	24.4201	4485548
1779143400	24.52	-0.01	-0.04	24.54	24.57	24.49	3519452
1778884200	24.53	-0.13	-0.53	24.55	24.56	24.52	3039601
1778797800	24.66	-0.02	-0.08	24.71	24.715	24.65	2047587
1778711400	24.68	0.02	0.08	24.66	24.68	24.63	2368199
1778625000	24.66	-0.06	-0.24	24.68	24.6882	24.66	6360944
1778538600	24.72	-0.07	-0.28	24.76	24.7797	24.72	2292950
1778279400	24.79	0.05	0.20	24.8	24.82	24.78	1727004
1778193000	24.74	-0.06	-0.24	24.84	24.84	24.7301	2991619
1778106600	24.8	0.09	0.36	24.78	24.8099	24.77	2883102
1778020200	24.71	0.02	0.08	24.7	24.73	24.7	2023241
1777933800	24.69	-0.05	-0.20	24.71	24.73	24.6428	3527738
1777674600	24.74	-0.07	-0.28	24.75	24.8099	24.73	5318724
1777588200	24.81	0.04	0.16	24.82	24.84	24.8	1942646
1777501800	24.77	-0.09	-0.36	24.83	24.83	24.7501	2095889
1777415400	24.86	-0.04	-0.16	24.87	24.8751	24.84	1809668
1777329000	24.9	-0.02	-0.08	24.91	24.9299	24.8813	1549702
1777069800	24.92	0.03	0.12	24.87	24.94	24.86	1867727
1776983400	24.89	-0.02	-0.08	24.92	24.94	24.85	1728081
1776897000	24.91	0.01	0.04	24.94	24.95	24.91	1376412
1776810600	24.9	-0.08	-0.32	24.95	24.96	24.9	2288391
1776724200	24.98	-0.03	-0.12	24.99	25	24.96	2079246
1776465000	25.01	0.1	0.40	25	25.0299	24.98	3302329
1776378600	24.91	-0.02	-0.08	24.94	24.95	24.89	1733676
1776292200	24.93	-0.04	-0.16	24.95	24.95	24.9005	2067897
1776205800	24.97	0.07	0.28	24.9	24.97	24.89	3717035
1776119400	24.9	0.03	0.12	24.86	24.91	24.8401	1866019
1775860200	24.87	-0.03	-0.12	24.88	24.9	24.8501	2389986
1775773800	24.9	0.02	0.08	24.87	24.93	24.85	2180041
1775687400	24.88	0.04	0.16	24.94	24.94	24.87	2429126
1775601000	24.84	0.04	0.16	24.8	24.855	24.75	2722099
1775514600	24.8	-0.05	-0.20	24.8	24.8299	24.77	2472704
1775169000	24.85	0.04	0.16	24.81	24.875	24.805	3527372
1775082600	24.81	-0.1	-0.40	24.81	24.8599	24.8	6175172
1774996200	24.91	0.05	0.20	24.92	24.9599	24.89	3320765
1774909800	24.86	0.1	0.40	24.85	24.89	24.8407	3666388
1774650600	24.76	0.04	0.16	24.69	24.775	24.69	3683278
1774564200	24.72	-0.14	-0.56	24.8	24.825	24.71	4132334
1774477800	24.86	0.08	0.32	24.85	24.88	24.8207	2453987
1774391400	24.78	-0.08	-0.32	24.77	24.8203	24.735	3743292
1774305000	24.86	0.07	0.28	24.8	24.8975	24.789	3959971
1774045800	24.79	-0.16	-0.62	24.86	24.86	24.77	3663243
1773959400	24.945	-0.01	-0.02	24.88	24.97	24.88	3164250
1773873000	24.95	-0.09	-0.36	25.02	25.03	24.95	2507833
1773786600	25.04	0.03	0.12	25.04	25.07	25.04	1795724
1773700200	25.01	0.07	0.28	25.01	25.03	24.9835	2232671
1773441000	24.94	-0.01	-0.04	24.98	25	24.93	2337544
1773354600	24.95	-0.08	-0.32	24.99	25.01	24.92	5446760
1773268200	25.03	-0.07	-0.28	25.07	25.07	25.015	3128790
1773181800	25.1	-0.04	-0.16	25.14	25.155	25.09	2366663
1773095400	25.14	0.04	0.16	25.08	25.15	25.0515	3185255
1772839800	25.1	0.01	0.04	25.05	25.15	25.0401	3174417
1772753400	25.09	-0.05	-0.20	25.09	25.11	25.07	1849009
1772667000	25.14	-0.06	-0.24	25.19	25.19	25.14	1927130