iShares 20 plus Year Treasury Bond【TLT】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	-2.0697	-2.36321077872	87.58	87.79	85.425	25730540	86.74265409	SP
4	-0.0997	-0.116458357668	85.61	87.79	84.62	26194305	86.16329458	SP
12	-1.1797	-1.36082593148	86.69	87.79	82.77	24483403	85.68057666	SP
26	-1.8897	-2.16212814645	87.4	90.86	82.77	32902163	87.06702383	SP
52	-1.6797	-1.92648239477	87.19	92.185	82.77	33410143	87.75015924	SP
156	-17.3297	-16.8511279658	102.84	103.255	82.42	37605706	90.62273255	SP
260	-58.7197	-40.7125424669	144.23	155.12	82.42	30556773	98.39963943	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
1783031700	85.51	-0.01	-0.01	85.37	85.78	85.37	20827174
1782945300	85.52	-0.9	-1.04	85.48	85.79	85.425	28105145
1782858900	86.42	-1.03	-1.18	87.15	87.175	86.375	31039791
1782772500	87.45	0.09	0.10	87.35	87.54	87.3	19461751
1782513300	87.36	0.01	0.01	87.01	87.37	87.0001	21655536
1782426900	87.35	-0.03	-0.03	87.58	87.79	87.29	28390477
1782340500	87.38	1.18	1.37	87.15	87.47	87.12	41826760
1782254100	86.2	0.11	0.13	86.12	86.425	86.1	19151046
1782167700	86.09	-0.66	-0.76	86.3	86.33	85.97	28296351
1781822100	86.75	0.42	0.49	87.07	87.175	86.65	32349008
1781735700	86.33	0.14	0.16	86.32	86.59	85.93	34503694
1781649300	86.19	0.47	0.55	85.96	86.38	85.925	27583219
1781562900	85.72	-0.05	-0.06	85.96	86.11	85.67	17840278
1781303700	85.77	-0.21	-0.24	85.64	85.83	85.41	23103867
1781217300	85.98	1.1	1.30	85.17	86.04	85.04	35170285
1781130900	84.88	-0.24	-0.28	85.12	85.3	84.7	21327879
1781044500	85.12	0.5	0.59	84.97	85.18	84.78	22625248
1780958100	84.62	-0.44	-0.52	85.23	85.325	84.62	22929152
1780698900	85.06	-0.44	-0.51	84.99	85.345	84.92	26459727
1780612500	85.5	0.19	0.22	85.61	85.71	85.42	15872582
1780526100	85.31	-0.34	-0.40	85.29	85.43	85.1	15366826
1780439700	85.65	0.18	0.21	85.8	85.82	85.5	20299062
1780353300	85.47	-0.29	-0.34	84.935	85.54	84.8	26316727
1780094100	85.76	0.02	0.02	85.81	85.96	85.55	33104920
1780007700	85.74	0.44	0.52	85.36	85.845	85.27	25373387
1779921300	85.3	0.2	0.24	85.25	85.48	85.15	23583164
1779834900	85.1	0.42	0.50	85.335	85.375	84.9	22506926
1779489300	84.68	0.46	0.55	84.605	84.68	84.135	27980901
1779402900	84.22	0.31	0.37	83.6207	84.2575	83.325	24859785
1779316500	83.91	0.89	1.07	83.06	84	83.04	44335281
1779230100	83.02	-0.54	-0.65	82.96	83.23	82.77	35376578
1779143700	83.56	-0.1	-0.12	83.7	83.915	83.315	26140661
1778884500	83.66	-1.26	-1.48	83.87	83.97	83.59	50743952
1778798100	84.92	0.12	0.14	85.27	85.375	84.905	25225402
1778711700	84.8	-0.19	-0.22	84.93	85.05	84.59	26285490
1778625300	84.99	-0.57	-0.67	85.19	85.2	84.92	27656578
1778538900	85.56	-0.52	-0.60	85.87	85.915	85.49	17714907
1778279700	86.08	0.43	0.50	86.065	86.28	85.99	30789611
1778193300	85.65	-0.43	-0.50	86.28	86.29	85.595	21176013
1778106900	86.08	0.65	0.76	86.049	86.165	85.92	22509528
1778020500	85.43	0.47	0.55	85.145	85.49	85.09	18129404
1777934100	84.96	-0.65	-0.76	85.35	85.36	84.76	27095100
1777674900	85.61	-0.01	-0.01	85.5	85.995	85.34	21282994
1777588500	85.62	-0.08	-0.09	85.89	85.9	85.385	28502110
1777502100	85.7	-0.67	-0.78	85.985	85.99	85.55	28971837
1777415700	86.37	0.09	0.10	86.12	86.37	85.94	14526073
1777329300	86.28	-0.43	-0.50	86.489	86.62	86.1926	19238428
1777070100	86.71	0.16	0.18	86.46	86.82	86.25	22286264
1776983700	86.55	-0.19	-0.22	86.83	87.04	86.2401	21091666
1776897300	86.74	0.17	0.20	87.05	87.155	86.71	13669692
1776810900	86.57	-0.48	-0.55	86.97	87.092	86.54	19802855
1776724500	87.05	-0.02	-0.02	87.11	87.125	86.71	14622698
1776465300	87.07	0.79	0.92	87.05	87.21	86.89	29668806
1776378900	86.28	-0.55	-0.63	86.92	86.97	86.2	19986650
1776292500	86.83	-0.38	-0.44	87.02	87.0699	86.725	14994702
1776206100	87.21	0.46	0.53	86.7	87.24	86.63	16580289
1776119700	86.75	0.26	0.30	86.44	86.8	86.25	12703463
1775860500	86.49	-0.21	-0.24	86.6	86.68	86.33	12972483
1775774100	86.7	-0.22	-0.25	86.69	87.1301	86.3924	18874351
1775687700	86.92	0.28	0.32	87.36	87.355	86.73	21632176
1775601300	86.64	-0.01	-0.01	86.52	86.675	85.91	22529047
1775514900	86.65	-0.14	-0.16	86.5	86.85	86.385	14665585