Schwab US Aggregate Bond【SCHZ】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	-0.01	-0.0433463372345	23.07	23.18	23	3307996	23.03095456	SP
4	0.3	1.31810193322	22.76	23.2791	22.742	2110862	23.07536229	SP
12	0.31	1.36263736264	22.75	23.2791	22.4312	1961876	22.85535337	SP
26	-24.69	-51.7068062827	47.75	48.2999	22.4312	1458884	24.33408444	SP
52	-22.88	-49.8040922943	45.94	48.2999	22.4312	1009540	30.56428618	SP
156	-27.76	-54.6241637151	50.82	51.06	22.4312	944824	40.90068461	SP
260	-28.95	-55.6623726206	52.01	59	22.4312	911295	46.13424299	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
1741905000	23.06	0.05	0.22	22.99	23.0789	22.955	738078
1741818600	23.01	-0.05	-0.22	23.02	23.1	23	1199917
1741732200	23.06	-0.09	-0.39	23.14	23.1788	23.055	2085090
1741645800	23.15	0.12	0.52	23.13	23.18	23.1212	1096386
1741390200	23.03	-0.03	-0.13	23.16	23.165	23.02	1566866
1741303800	23.06	-0.04	-0.17	23.07	23.1	23.0001	1165585
1741217400	23.1	-0.07	-0.30	23.17	23.225	23.08	1270292
1741131000	23.17	-0.07	-0.30	23.24	23.2791	23.1401	1960314
1741044600	23.24	-0.02	-0.09	23.12	23.24	23.1064	2552586
1740785400	23.26	0.11	0.48	23.2	23.265	23.18	7105114
1740699000	23.15	-0.03	-0.13	23.13	23.1797	23.1212	1376183
1740612600	23.18	0.03	0.13	23.14	23.2	23.11	844842
1740526200	23.15	0.15	0.65	23.11	23.15	23.09	1044754
1740439800	23	0.03	0.13	22.96	23.02	22.93	910547
1740180600	22.97	0.1	0.44	22.9	22.9999	22.89	1058205
1740094200	22.87	0.03	0.13	22.85	22.88	22.8353	912036
1740007800	22.84	0.03	0.13	22.79	22.84	22.76	972732
1739921400	22.81	-0.08	-0.35	22.84	22.86	22.79	1369751
1739575800	22.89	0.08	0.35	22.9	22.94	22.872	919542
1739489400	22.81	0.13	0.57	22.76	22.83	22.742	1302415
1739403000	22.68	-0.1	-0.44	22.67	22.725	22.63	1427052
1739316600	22.78	-0.05	-0.22	22.8	22.82	22.77	942755
1739230200	22.83	-0.01	-0.04	22.85	22.88	22.82	1123505
1738971000	22.84	-0.06	-0.26	22.84	22.8589	22.8012	1600070
1738884600	22.9	0	0.00	22.9	22.9288	22.87	1588300
1738798200	22.9	0.11	0.48	22.87	22.95	22.8201	1207768
1738711800	22.79	0.03	0.13	22.73	22.8084	22.72	1525206
1738625400	22.76	-0.07	-0.31	22.77	22.8478	22.7301	2225468
1738366200	22.83	-0.05	-0.22	22.88	22.91	22.8	9042687
1738279800	22.88	0.04	0.18	22.88	22.905	22.85	949609
1738193400	22.84	-0.02	-0.07	22.86	22.88	22.789	1097548
1738107000	22.855	-0.01	-0.02	22.82	22.86	22.8	1073041
1738020600	22.86	0.12	0.53	22.84	22.87	22.81	1783847
1737761400	22.74	-0.01	-0.04	22.7	22.76	22.7	2039253
1737675000	22.75	0	0.00	22.75	22.75	22.75	0
1737588600	22.75	-0.04	-0.18	22.79	22.79	22.73	1234938
1737502200	22.79	0.07	0.31	22.774	22.7997	22.76	1852163
1737156600	22.72	0	0.00	22.76	22.76	22.7	1152172
1737070200	22.72	0.05	0.22	22.65	22.7389	22.6211	1371428
1736983800	22.67	0.19	0.85	22.65	22.69	22.6301	1296169
1736897400	22.48	0.02	0.09	22.46	22.48	22.44	2050188
1736811000	22.46	-0.03	-0.13	22.49	22.49	22.4312	3175836
1736551800	22.49	-0.12	-0.53	22.5058	22.5499	22.47	1339315
1736379000	22.61	0.02	0.09	22.57	22.61	22.55	1412370
1736292600	22.59	-0.07	-0.31	22.65	22.6589	22.555	1412558
1736206200	22.66	-0.02	-0.09	22.685	22.685	22.6301	1010134
1735947000	22.68	-0.03	-0.13	22.74	22.7499	22.67	1146157
1735860600	22.71	0.01	0.04	22.74	22.78	22.68	865443
1735687800	22.7	-0.03	-0.13	22.77	22.78	22.69	2639550
1735601400	22.73	0.1	0.44	22.72	22.75	22.7105	2415399
1735342200	22.63	-0.07	-0.31	22.69	22.7088	22.63	4076964
1735255800	22.7	0.03	0.13	22.62	22.7	22.6	1652655
1735077840	22.67	0.02	0.09	22.61	22.6785	22.605	758800
1734996600	22.65	-0.08	-0.35	22.71	22.7195	22.639	3329801
1734737400	22.73	-0.01	-0.04	22.745	22.79	22.71	1667198
1734651000	22.74	-0.07	-0.31	22.75	22.77	22.7	1907254
1734564600	22.81	-0.18	-0.78	22.97	23.01	22.8	2566734
1734478200	22.99	0.01	0.04	22.99	23.01	22.96	2645115
1734391800	22.98	0.02	0.09	23	23	22.95	1377609