iShares 3 to 7 Year Treasury Bond ETF【IEI】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	-0.95	-0.806999660211	117.72	117.82	116.74	1001522	117.32765208	SP
4	-1.36	-1.15127402015	118.13	118.155	116.5091	1296118	117.26539369	SP
12	-2.15	-1.80793810965	118.92	119.28	116.5091	1844454	118.13456509	SP
26	-2.8	-2.34172451284	119.57	120.7799	116.5091	1894313	118.87076366	SP
52	-1.19	-1.00881654798	117.96	120.7799	116.5091	1863484	119.02467059	SP
156	0.79	0.681151922745	115.98	120.7799	111.4494	1841074	116.93755711	SP
260	-14.01	-10.7126471938	130.78	132.23	111.4494	1706001	118.33463179	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
1780698900	116.73	-0.45	-0.38	116.81	116.84	116.67	1865071
1780612500	117.18	0.11	0.09	117.26	117.31	117.155	778138
1780526100	117.07	-0.15	-0.13	117.025	117.13	116.9701	841265
1780439700	117.22	-0.01	-0.01	117.3	117.31	117.17	1070950
1780353300	117.23	-0.51	-0.43	117.015	117.24	116.93	997214
1780094100	117.74	0.13	0.11	117.72	117.82	117.65	1320044
1780007700	117.61	0.13	0.11	117.48	117.74	117.4389	1260374
1779921300	117.48	0.04	0.03	117.48	117.595	117.45	1107513
1779834900	117.44	0.3	0.26	117.455	117.475	117.3	1137077
1779489300	117.14	-0.02	-0.02	117.255	117.28	116.94	1577343
1779402900	117.16	0.02	0.02	116.905	117.19	116.7899	2285418
1779316500	117.14	0.47	0.40	116.71	117.215	116.7	2615102
1779230100	116.67	-0.27	-0.23	116.695	116.79	116.5091	1323953
1779143700	116.94	-0.01	-0.01	117.05	117.15	116.82	2870917
1778884500	116.95	-0.51	-0.43	117.08	117.1	116.91	1242164
1778798100	117.46	-0.12	-0.10	117.72	117.7375	117.45	623794
1778711700	117.58	0.05	0.04	117.512	117.6	117.385	1338120
1778625300	117.53	-0.27	-0.23	117.6	117.6	117.52	799087
1778538900	117.8	-0.25	-0.21	117.97	117.99	117.77	733683
1778279700	118.05	0.18	0.15	118.13	118.155	118.025	704083
1778193300	117.87	-0.19	-0.16	118.25	118.27	117.8245	1096827
1778106900	118.06	0.36	0.31	118.04	118.12	117.995	903010
1778020500	117.7	0.06	0.05	117.72	117.81	117.68	833648
1777934100	117.64	-0.27	-0.23	117.765	117.78	117.45	1099025
1777674900	117.91	-0.32	-0.27	117.88	118.1501	117.825	961914
1777588500	118.23	0.19	0.16	118.26	118.3	118.155	867401
1777502100	118.04	-0.4	-0.34	118.24	118.24	117.92	1045101
1777415700	118.44	-0.13	-0.11	118.42	118.47	118.355	1552119
1777329300	118.57	-0.12	-0.10	118.6	118.67	118.495	592107
1777070100	118.69	0.2	0.17	118.45	118.73	118.395	794042
1776983700	118.49	-0.14	-0.12	118.65	118.69	118.345	1110815
1776897300	118.63	0.1	0.08	118.74	118.76	118.6001	649887
1776810900	118.53	-0.39	-0.33	118.77	118.815	118.53	1194298
1776724500	118.92	-0.1	-0.08	118.98	119.005	118.84	889914
1776465300	119.02	0.45	0.38	118.97	119.1199	118.93	1209549
1776378900	118.57	-0.1	-0.08	118.74	118.7479	118.56	1156397
1776292500	118.67	-0.15	-0.13	118.75	118.75	118.59	840940
1776206100	118.82	0.25	0.21	118.55	118.82	118.505	1087308
1776119700	118.57	0.15	0.13	118.415	118.58	118.3301	1211087
1775860500	118.42	-0.09	-0.08	118.52	118.54	118.3701	1046499
1775774100	118.51	0.02	0.02	118.46	118.68	118.35	884010
1775687700	118.49	0.2	0.17	118.7	118.7	118.425	2271792
1775601300	118.29	0.22	0.19	118.13	118.355	117.92	1544665
1775514900	118.07	-0.22	-0.19	118.07	118.2	118	1500013
1775169300	118.29	0.15	0.13	118.17	118.43	118.16	2805972
1775082900	118.14	-0.46	-0.39	118.19	118.345	118.13	3164494
1774996500	118.6	0.17	0.14	118.69	118.8	118.545	3411829
1774910100	118.43	0.47	0.40	118.37	118.5255	118.325	4371086
1774650900	117.96	0.22	0.19	117.66	118.01	117.65	3333994
1774564500	117.74	-0.64	-0.54	118.095	118.18	117.71	2747684
1774478100	118.38	0.37	0.31	118.32	118.44	118.215	3239771
1774391700	118.01	-0.35	-0.30	118	118.225	117.8299	4717217
1774305300	118.36	0.28	0.24	118.15	118.54	118.075	7636436
1774046100	118.08	-0.64	-0.54	118.32	118.335	117.985	4655863
1773959700	118.72	-0.03	-0.03	118.44	118.825	118.405	4843401
1773873300	118.75	-0.42	-0.35	119.05	119.11	118.75	2807639
1773786900	119.17	0.08	0.07	119.19	119.28	119.17	2180879
1773700500	119.09	0.34	0.29	119.05	119.105	118.9401	3078960
1773441300	118.75	0.03	0.03	118.92	118.9797	118.69	3014475
1773354900	118.72	-0.38	-0.32	118.95	119.03	118.6201	3371960
1773268500	119.1	-0.28	-0.23	119.265	119.305	119.07	2366023
1773182100	119.38	-0.22	-0.18	119.6	119.6453	119.36	1692265
1773095700	119.6	0.19	0.16	119.325	119.635	119.215	3398669
1772840100	119.41	0.01	0.01	119.22	119.64	119.19	3185506