iShares 0 to 5 Year TIPS Bond【STIP】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	-0.85	-0.821970795861	103.41	103.68	102.495	1699365	103.31350455	SP
4	-0.95	-0.917785721186	103.51	103.77	102.495	1143231	103.43525577	SP
12	-0.83	-0.802785569204	103.39	104.16	102.495	1299689	103.47005103	SP
26	-0.18	-0.175199532801	102.74	104.16	102.17	1223393	103.12589612	SP
52	0.2	0.195388823759	102.36	104.16	101.98	961935	103.08096763	SP
156	4.9	5.01740733156	97.66	104.16	96.2724	767258	101.01312052	SP
260	-3.69	-3.47294117647	106.25	107.15	96.04	937412	101.22760167	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	102.56	0.01	0.01	102.53	102.58	102.52	694113
1780439400	102.55	-0.01	-0.01	102.59	102.6	102.54	769243
1780353000	102.56	-1.11	-1.07	102.54	102.57	102.495	1682225
1780093800	103.67	0.05	0.05	103.62	103.68	103.59	2234495
1780007400	103.62	0.16	0.15	103.57	103.645	103.54	3125145
1779921000	103.46	0.05	0.05	103.41	103.49	103.4	685719
1779834600	103.41	0.13	0.13	103.35	103.43	103.3201	817559
1779489000	103.28	-0.04	-0.04	103.37	103.385	103.16	635874
1779402600	103.32	-0.08	-0.08	103.37	103.395	103.3	1027970
1779316200	103.4	0.01	0.01	103.37	103.455	103.365	1094708
1779229800	103.39	-0.16	-0.15	103.42	103.44	103.31	885773
1779143400	103.55	-0.01	-0.01	103.57	103.6	103.5144	1023774
1778884200	103.56	-0.05	-0.05	103.55	103.58	103.52	1262129
1778797800	103.61	-0.11	-0.11	103.73	103.74	103.61	1513393
1778711400	103.72	0.01	0.01	103.75	103.77	103.7	947762
1778625000	103.71	0.02	0.02	103.76	103.76	103.67	744298
1778538600	103.69	0.09	0.09	103.63	103.7	103.62	771333
1778279400	103.6	0.19	0.18	103.57	103.61	103.535	822378
1778193000	103.41	-0.05	-0.05	103.49	103.49	103.365	723771
1778106600	103.46	-0.07	-0.07	103.51	103.51	103.45	953840
1778020200	103.53	-0.12	-0.12	103.65	103.66	103.52	1161512
1777933800	103.65	-0.01	-0.01	103.66	103.685	103.61	1045183
1777674600	103.66	-0.49	-0.47	103.67	103.725	103.64	1182267
1777588200	104.15	0.14	0.13	104.04	104.16	104.01	2987969
1777501800	104.01	-0.1	-0.10	104.11	104.12	104	923416
1777415400	104.11	-0.01	-0.01	104.15	104.15	104.03	631083
1777329000	104.12	0.07	0.07	104.06	104.16	104.06	1589444
1777069800	104.05	0.21	0.20	103.85	104.08	103.835	1040602
1776983400	103.84	0.12	0.12	103.78	103.8499	103.73	482852
1776897000	103.72	0.08	0.08	103.72	103.7563	103.705	507484
1776810600	103.64	-0.06	-0.06	103.67	103.69	103.62	525720
1776724200	103.7	-0.01	-0.01	103.74	103.74	103.68	573634
1776465000	103.71	0.07	0.07	103.69	103.72	103.615	599474
1776378600	103.64	-0.01	-0.01	103.7	103.705	103.62	639150
1776292200	103.65	0	0.00	103.68	103.69	103.63	1227722
1776205800	103.65	0.03	0.03	103.6	103.675	103.575	1170938
1776119400	103.62	0.17	0.16	103.54	103.62	103.51	717336
1775860200	103.45	0.02	0.02	103.43	103.49	103.405	743920
1775773800	103.43	0.09	0.09	103.4	103.465	103.365	1519506
1775687400	103.34	-0.11	-0.11	103.34	103.36	103.27	1446115
1775601000	103.45	0.12	0.12	103.35	103.5	103.272	1358249
1775514600	103.33	0.02	0.02	103.28	103.351	103.25	1214189
1775169000	103.31	0.19	0.18	103.27	103.3379	103.23	1203530
1775082600	103.12	-0.31	-0.30	103.12	103.1599	103.0799	1481789
1774996200	103.43	0.05	0.05	103.55	103.56	103.4	2270460
1774909800	103.38	0.26	0.25	103.37	103.455	103.34	973336
1774650600	103.12	0.16	0.16	103.05	103.16	103.0099	1963935
1774564200	102.96	-0.09	-0.09	103.11	103.13	102.94	1745475
1774477800	103.05	0.02	0.02	103.03	103.065	102.97	1656780
1774391400	103.03	-0.1	-0.10	103.07	103.12	102.955	1995343
1774305000	103.13	-0.21	-0.20	103.17	103.25	103.115	2322732
1774045800	103.34	-0.16	-0.15	103.41	103.4179	103.3	2682402
1773959400	103.5	-0.14	-0.14	103.51	103.615	103.45	2363622
1773873000	103.64	-0.04	-0.04	103.73	103.785	103.6	1323086
1773786600	103.68	0.22	0.21	103.57	103.7	103.5602	1362974
1773700200	103.46	0.08	0.08	103.45	103.47	103.3802	1070445
1773441000	103.38	0.02	0.02	103.39	103.4	103.32	1646464
1773354600	103.36	-0.04	-0.04	103.47	103.51	103.31	2819511
1773268200	103.4	0.04	0.04	103.39	103.4265	103.355	1543670
1773181800	103.36	-0.12	-0.12	103.46	103.46	103.32	1248829
1773095400	103.48	-0.02	-0.02	103.63	103.6388	103.47	1650806
1772839800	103.5	0.24	0.23	103.45	103.645	103.44	1564197
1772753400	103.26	0.11	0.11	103.13	103.2799	103.105	989813
1772667000	103.15	-0.1	-0.10	103.24	103.255	103.15	780809