US Treasury ETF【UTEN】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	-0.0978	-0.227283290727	43.03	43.175	42.8133	36485	42.95637033	SP
4	-0.1878	-0.435528756957	43.12	43.255	42.4355	38067	42.96177408	SP
12	-1.0678	-2.42681818182	44	44.02	42.4355	46586	43.39603942	SP
26	-1.0878	-2.47114947751	44.02	44.865	42.4355	64008	43.87439622	SP
52	-0.1078	-0.250464684015	43.04	44.8893	42.4355	56071	43.92402393	SP
156	-2.8178	-6.15912568306	45.75	46.03	41.43	50284	43.76985627	SP
260	-6.9178	-13.8772316951	49.85	50.14	41.43	41247	43.88203434	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
1781044500	42.945	0.13	0.31	42.88	42.9599	42.855	69313
1780958100	42.8133	-0.05	-0.12	42.95	42.9699	42.8133	27762
1780698900	42.8631	-0.23	-0.54	42.89	42.9398	42.86	22564
1780612500	43.095	0.06	0.14	43.14	43.175	43.09	32129
1780526100	43.035	-0.11	-0.26	43.03	43.08	42.99	30657
1780439700	43.1468	0.02	0.05	43.2	43.2	43.12	27349
1780353300	43.1231	-0.03	-0.07	43	43.14	42.94	40867
1780094100	43.1513	0.02	0.05	43.18	43.23	43.13	34259
1780007700	43.1309	-0.02	-0.06	43.04	43.16	43.01	51839
1779921300	43.155	0.04	0.09	43.18	43.2201	43.15	58788
1779834900	43.1155	0.19	0.44	43.17	43.17	43.06	23836
1779489300	42.9278	0.05	0.13	42.96	42.9701	42.805	40731
1779402900	42.8734	0.05	0.12	42.68	42.88	42.64	29463
1779316500	42.8213	0.32	0.74	42.54	42.85	42.535	58955
1779230100	42.505	-0.22	-0.50	42.53	42.5695	42.4355	45067
1779143700	42.7205	-0.01	-0.01	42.78	42.78	42.65	28402
1778884500	42.7257	-0.39	-0.90	42.83	42.84	42.72	44363
1778798100	43.115	-0.02	-0.04	43.24	43.255	43.11	27749
1778711700	43.1323	-0.02	-0.04	43.12	43.1599	43.05	29187
1778625300	43.1497	-0.17	-0.39	43.21	43.21	43.13	20139
1778538900	43.32	-0.15	-0.33	43.41	43.41	43.305	22499
1778279700	43.465	0.12	0.27	43.48	43.5296	43.4499	19300
1778193300	43.35	-0.14	-0.32	43.57	43.57	43.3366	19923
1778106900	43.4904	0.24	0.54	43.44	43.499	43.4299	13558
1778020500	43.255	0.08	0.19	43.23	43.295	43.225	61374
1777934100	43.175	-0.18	-0.42	43.27	43.27	43.1	118239
1777674900	43.3592	0.08	0.19	43.34	43.495	43.295	22967
1777588500	43.2757	0.04	0.08	43.35	43.3699	43.2757	31075
1777502100	43.24	-0.22	-0.49	43.34	43.34	43.2	70258
1777415700	43.455	-0.19	-0.44	43.44	43.455	43.39	28413
1777329300	43.645	-0.09	-0.21	43.67	43.725	43.61	49004
1777070100	43.7369	0.09	0.20	43.62	43.76	43.58	51880
1776983700	43.65	-0.1	-0.22	43.76	43.79	43.58	20312
1776897300	43.745	0.05	0.11	43.82	43.83	43.73	22870
1776810900	43.696	-0.2	-0.45	43.82	43.83	43.66	27218
1776724500	43.8922	-0.03	-0.07	43.91	43.91	43.83	52295
1776465300	43.925	0.24	0.55	43.91	43.98	43.885	79979
1776378900	43.6841	-0.08	-0.18	43.8	43.815	43.66	65460
1776292500	43.7621	-0.1	-0.23	43.815	43.82	43.73	33619
1776206100	43.865	0.15	0.34	43.69	43.865	43.69	16874
1776119700	43.7156	0.08	0.18	43.62	43.7156	43.58	72951
1775860500	43.6351	-0.09	-0.22	43.7	43.71	43.62	10996
1775774100	43.73	-0.02	-0.03	43.68	43.8172	43.62	44774
1775687700	43.7453	0.11	0.24	43.845	43.85	43.71	55018
1775601300	43.64	0.09	0.22	43.55	43.65	43.395	43296
1775514900	43.545	-0.09	-0.21	43.5	43.61	43.48	33958
1775169300	43.6388	0.1	0.23	43.51	43.69	43.51	27635
1775082900	43.54	-0.06	-0.14	43.55	43.64	43.525	31324
1774996500	43.6006	0.12	0.27	43.61	43.66	43.525	55935
1774910100	43.485	0.18	0.42	43.45	43.5401	43.42	56867
1774650900	43.3015	-0.02	-0.05	43.19	43.3802	43.18	55875
1774564500	43.325	-0.34	-0.78	43.51	43.5598	43.3222	33358
1774478100	43.665	0.23	0.53	43.64	43.69	43.58	34967
1774391700	43.4354	-0.16	-0.38	43.38	43.54	43.32	180013
1774305300	43.5991	0.17	0.40	43.51	43.7	43.46	87023
1774046100	43.4241	-0.46	-1.04	43.66	43.66	43.41	148542
1773959700	43.882	0.04	0.10	43.74	43.93	43.74	133278
1773873300	43.8383	-0.22	-0.50	44	44.02	43.8383	22230
1773786900	44.06	0.09	0.19	44.03	44.1	44.03	23346
1773700500	43.975	0.21	0.48	43.96	43.995	43.9	49803
1773441300	43.765	-0.06	-0.14	43.88	43.92	43.74	72439
1773354900	43.825	-0.15	-0.34	43.89	43.95	43.775	42818
1773268500	43.975	-0.22	-0.50	44.1	44.1	43.9716	43640
1773182100	44.195	-0.18	-0.41	44.32	44.36	44.195	17326