iShares 0 5 Year Investment Grade Corporate Bond【SLQD】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	0.15	0.298923874053	50.18	50.36	50.155	144713	50.26707261	SP
4	0.13	0.258964143426	50.2	50.475	50.13	199863	50.27585657	SP
12	-0.01	-0.0198649185538	50.34	50.6395	50.13	245983	50.37498297	SP
26	-0.38	-0.749359100769	50.71	50.99	50.13	244029	50.54004991	SP
52	0.09	0.179140127389	50.24	50.99	50.13	234711	50.59284025	SP
156	2.2	4.57095366715	48.13	50.99	47.65	262643	49.61917414	SP
260	-1.58	-3.04372953188	51.91	51.92	46.91	345598	49.3095073	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
1781562900	50.3	0	0.01	50.31	50.36	50.3	118504
1781303700	50.295	-0.01	-0.02	50.28	50.3058	50.2501	220017
1781217300	50.305	0.12	0.24	50.2	50.31	50.17	159301
1781130900	50.185	-0.02	-0.04	50.2	50.22	50.179	93186
1781044500	50.2034	0.05	0.10	50.18	50.21	50.155	132559
1780958100	50.155	0.02	0.05	50.18	50.185	50.14	165039
1780698900	50.13	-0.13	-0.25	50.18	50.19	50.13	194866
1780612500	50.255	0.05	0.09	50.28	50.28	50.25	417374
1780526100	50.21	-0.04	-0.08	50.21	50.22	50.185	342472
1780439700	50.25	0.01	0.01	50.27	50.27	50.23	348812
1780353300	50.245	-0.22	-0.43	50.21	50.25	50.175	160633
1780094100	50.46	0.04	0.08	50.45	50.475	50.44	167669
1780007700	50.42	0.02	0.04	50.4	50.44	50.385	138152
1779921300	50.4	0.03	0.07	50.36	50.4	50.36	149798
1779834900	50.365	0.08	0.16	50.38	50.38	50.33	423306
1779489300	50.285	0	0.01	50.33	50.34	50.26	225960
1779402900	50.28	-0.01	-0.01	50.25	50.3	50.22	106737
1779316500	50.2853	0.1	0.20	50.2	50.31	50.19	114669
1779230100	50.185	-0.06	-0.11	50.2	50.22	50.1535	118345
1779143700	50.2405	0.01	0.02	50.28	50.29	50.211	186758
1778884500	50.23	-0.09	-0.17	50.25	50.27	50.2201	104051
1778798100	50.315	-0.04	-0.07	50.37	50.38	50.31	137227
1778711700	50.35	0.04	0.08	50.31	50.35	50.2948	226229
1778625300	50.31	-0.04	-0.08	50.34	50.34	50.29	153795
1778538900	50.35	-0.05	-0.10	50.39	50.41	50.35	590108
1778279700	50.4	0.06	0.12	50.39	50.42	50.38	163782
1778193300	50.34	-0.04	-0.08	50.41	50.42	50.33	163963
1778106900	50.38	0.07	0.14	50.4	50.41	50.3701	110829
1778020500	50.31	0.04	0.07	50.29	50.34	50.29	180228
1777934100	50.275	-0.05	-0.10	50.29	50.31	50.225	150612
1777674900	50.325	-0.19	-0.38	50.33	50.389	50.3113	631516
1777588500	50.515	0.09	0.17	50.48	50.525	50.47	1044879
1777502100	50.43	-0.09	-0.18	50.5	50.5	50.42	77546
1777415700	50.52	-0.02	-0.04	50.51	50.53	50.5	176923
1777329300	50.54	-0.04	-0.07	50.56	50.57	50.53	170984
1777070100	50.575	0.07	0.13	50.54	50.585	50.5155	107318
1776983700	50.51	-0.05	-0.10	50.55	50.565	50.48	156141
1776897300	50.56	0.02	0.04	50.58	50.58	50.545	163278
1776810900	50.54	-0.05	-0.10	50.56	50.5787	50.52	206027
1776724500	50.59	-0.01	-0.01	50.6	50.61	50.5799	188310
1776465300	50.595	0.09	0.17	50.6	50.6395	50.585	232886
1776378900	50.51	-0.03	-0.05	50.55	50.55	50.495	479870
1776292500	50.5352	-0.01	-0.02	50.51	50.54	50.51	248826
1776206100	50.5441	0.03	0.07	50.48	50.55	50.48	195383
1776119700	50.51	0.08	0.17	50.43	50.51	50.43	159150
1775860500	50.4253	-0.04	-0.08	50.47	50.49	50.4232	104348
1775774100	50.465	0.03	0.06	50.44	50.505	50.42	329711
1775687700	50.435	0.05	0.11	50.49	50.5	50.42	175451
1775601300	50.3801	0.05	0.10	50.34	50.4	50.2701	229543
1775514900	50.33	-0.05	-0.10	50.33	50.36	50.315	173307
1775169300	50.38	0.06	0.12	50.3	50.4	50.3	252957
1775082900	50.32	-0.17	-0.34	50.3	50.348	50.3	880898
1774996500	50.49	0.11	0.21	50.46	50.51	50.4401	322258
1774910100	50.385	0.09	0.18	50.39	50.42	50.37	397223
1774650900	50.2957	0.05	0.09	50.24	50.31	50.233	449780
1774564500	50.25	-0.14	-0.27	50.31	50.355	50.2401	278532
1774478100	50.385	0.04	0.09	50.42	50.425	50.375	149528
1774391700	50.34	-0.06	-0.13	50.34	50.385	50.3	318031
1774305300	50.4045	0.09	0.19	50.31	50.44	50.31	351803
1774046100	50.31	-0.13	-0.25	50.37	50.37	50.285	461900
1773959700	50.435	0.04	0.08	50.31	50.4599	50.301	481277
1773873300	50.395	-0.12	-0.23	50.45	50.49	50.39	295706
1773786900	50.51	0.07	0.15	50.5	50.51	50.4729	160993
1773700500	50.435	0.06	0.12	50.43	50.4779	50.4121	293412