US Treasury 30 Year Bond ETF【UTHY】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	0.71	1.76266137041	40.28	40.985	40.19	209009	40.60734647	SP
4	1.48	3.74588711719	39.51	40.985	39.39	181955	40.31682152	SP
12	0.11	0.269080234834	40.88	41.26	39.115	72481	40.32978737	SP
26	-0.65	-1.56099903939	41.64	42.67	39.115	44596	40.6176947	SP
52	-0.25	-0.60620756547	41.24	43.44	39.115	27552	40.85675175	SP
156	-8.57	-17.2921711057	49.56	49.93	39.115	14444	42.04958719	SP
260	-8.94	-17.9050670939	49.93	52.1458	39.115	13558	42.12170955	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
1781822100	40.99	0.22	0.54	41.16	41.2	40.94	116541
1781735700	40.77	0.04	0.10	40.78	40.9	40.57	202971
1781649300	40.73	0.23	0.57	40.69	40.8	40.6	72215
1781562900	40.5003	0	0.01	40.61	40.675	40.48	170357
1781303700	40.4965	-0.12	-0.30	40.52	40.56	40.365	252802
1781217300	40.62	0.49	1.22	40.28	40.675	40.19	346698
1781130900	40.13	-0.13	-0.32	40.24	40.32	40.04	261093
1781044500	40.26	0.23	0.57	40.17	40.27	40.08	777637
1780958100	40.03	-0.21	-0.52	40.31	40.335	40.03	409655
1780698900	40.24	-0.2	-0.49	40.19	40.34	40.155	67306
1780612500	40.44	0.11	0.28	40.46	40.505	40.38	64561
1780526100	40.3259	-0.14	-0.33	40.31	40.385	40.23	175756
1780439700	40.4609	0.07	0.18	40.53	40.53	40.4097	107097
1780353300	40.3873	0.1	0.26	40.13	40.41	40.08	110228
1780094100	40.2824	-0.05	-0.12	40.4	40.43	40.2824	15294
1780007700	40.3296	0.04	0.09	40.17	40.46	40.14	16433
1779921300	40.2925	0.09	0.22	40.27	40.38	40.23	14264
1779834900	40.205	0.18	0.44	40.26	40.32	40.15	169888
1779489300	40.0272	0.2	0.49	39.97	40.03	39.79	37442
1779402900	39.8303	0.19	0.47	39.51	39.8303	39.39	185441
1779316500	39.645	0.42	1.06	39.29	39.73	39.25	68149
1779230100	39.2278	-0.28	-0.72	39.23	39.35	39.115	67265
1779143700	39.5103	-0.04	-0.09	39.56	39.6799	39.36	26230
1778884500	39.5468	-0.58	-1.44	39.66	39.69	39.525	33087
1778798100	40.125	0.06	0.16	40.28	40.3191	40.125	7311
1778711700	40.0609	-0.1	-0.24	40.12	40.1699	40	26265
1778625300	40.1583	-0.27	-0.66	40.23	40.23	40.1499	17355
1778538900	40.4234	-0.22	-0.55	40.57	40.57	40.4	14313
1778279700	40.645	0.19	0.48	40.65	40.74	40.6201	8317
1778193300	40.4511	-0.22	-0.55	40.73	40.74	40.44	4834
1778106900	40.6728	0.3	0.73	40.63	40.68	40.57	19206
1778020500	40.3771	0.21	0.53	40.24	40.41	40.22	8511
1777934100	40.1655	-0.28	-0.69	40.33	40.33	40.06	12727
1777674900	40.4455	0.22	0.56	40.39	40.6201	40.35	12554
1777588500	40.2219	-0.12	-0.31	40.42	40.42	40.2	17749
1777502100	40.3462	-0.29	-0.70	40.46	40.46	40.26	15888
1777415700	40.6317	-0.13	-0.31	40.54	40.6317	40.46	10678
1777329300	40.7572	-0.18	-0.43	40.83	40.83	40.72	2774
1777070100	40.9324	0.04	0.09	40.81	40.995	40.75	19241
1776983700	40.8968	-0.06	-0.14	41.01	41.07	40.7899	10540
1776897300	40.955	0.05	0.12	41.09	41.1	40.955	7016
1776810900	40.9058	-0.18	-0.44	41.07	41.11	40.8699	15682
1776724500	41.0853	-0.01	-0.02	41.11	41.11	40.92	6112
1776465300	41.093	0.33	0.80	41.08	41.15	41.03	32458
1776378900	40.7665	-0.24	-0.59	41.03	41.05	40.71	38724
1776292500	41.01	-0.16	-0.40	41.09	41.11	40.97	13828
1776206100	41.1742	0.2	0.49	40.95	41.18	40.92	8402
1776119700	40.9745	0.11	0.27	40.85	40.9745	40.77	17936
1775860500	40.8638	-0.07	-0.17	40.89	40.94	40.79	8749
1775774100	40.935	-0.11	-0.27	40.95	41.0799	40.85	19194
1775687700	41.0468	0.12	0.29	41.26	41.26	40.98	12278
1775601300	40.929	-0.05	-0.11	40.89	41	40.64	14199
1775514900	40.9743	-0.03	-0.08	40.87	41.02	40.83	12075
1775169300	41.0057	0.21	0.52	40.76	41.05	40.7499	37671
1775082900	40.7929	-0.09	-0.22	40.8	40.98	40.77	15009
1774996500	40.8835	0	0.01	40.94	41.05	40.8099	10537
1774910100	40.8806	0.34	0.83	40.8	40.9001	40.74	12356
1774650900	40.5444	-0.24	-0.58	40.49	40.71	40.46	36664
1774564500	40.78	-0.28	-0.68	40.85	40.95	40.675	25272
1774478100	41.0584	0.31	0.76	41.05	41.0896	40.93	20212
1774391700	40.75	-0.15	-0.38	40.58	40.8395	40.53	32535
1774305300	40.9048	0.28	0.70	40.83	41.005	40.685	28170