Mackenzie US Government Long Bond Index ETF【QTLT】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782855600	100.27	-1.14	-1.12	100.27	100.27	100.27	0
1782769200	101.41	0.29	0.29	101.41	101.41	101.41	0
1782510000	101.12	0	0.00	101.12	101.12	101.12	0
1782423600	101.12	-0.24	-0.24	101.12	101.12	101.12	0
1782337200	101.36	1.35	1.35	101.36	101.36	101.36	0
1782250800	100.01	0.46	0.46	100.01	100.01	100.01	0
1782164400	99.55	-0.81	-0.81	99.7	99.7	99.55	400
1781905200	100.36	0.41	0.41	100.36	100.36	100.36	0
1781818800	99.95	0.58	0.58	99.95	99.95	99.95	0
1781732400	99.37	0.79	0.80	99.37	99.37	99.37	1
1781646000	98.58	0.63	0.64	98.58	98.58	98.58	0
1781559600	97.95	0.18	0.18	98.05	98.05	97.95	1200
1781300400	97.77	-0.16	-0.16	97.77	97.77	97.77	0
1781214000	97.93	1.25	1.29	97.61	97.93	97.6	1200
1781127600	96.68	-0.34	-0.35	96.68	96.68	96.68	0
1781041200	97.02	0.41	0.42	97.02	97.02	97.02	0
1780954800	96.61	-0.27	-0.28	96.95	96.95	96.61	900
1780695600	96.88	-0.23	-0.24	96.86	96.88	96.86	1200
1780609200	97.11	0.31	0.32	97.16	97.16	97.11	1200
1780522800	96.8	0.02	0.02	96.8	96.8	96.8	1
1780436400	96.78	0.24	0.25	96.78	96.78	96.78	0
1780350000	96.54	0.17	0.18	96.54	96.54	96.54	0
1780090800	96.37	-0.01	-0.01	96.37	96.37	96.37	0
1780004400	96.38	0.11	0.11	96.28	96.38	96.28	1400
1779918000	96.27	0.41	0.43	96.27	96.27	96.27	0
1779831600	95.86	0.6	0.63	95.86	95.86	95.86	0
1779745200	95.26	-0.07	-0.07	95.26	95.26	95.26	0
1779486000	95.33	0.73	0.77	95.33	95.33	95.33	0
1779399600	94.6	0.43	0.46	94.6	94.6	94.6	1
1779313200	94.17	0.79	0.85	93.7	94.17	93.7	2800
1779226800	93.38	-0.61	-0.65	93.42	93.43	93.38	4701
1778881200	93.99	-1.23	-1.29	93.99	93.99	93.99	0
1778794800	95.22	0.24	0.25	95.22	95.22	95.22	0
1778708400	94.98	-0.22	-0.23	95.02	95.02	94.98	2000
1778622000	95.2	-0.39	-0.41	95.51	95.51	95.2	3079
1778535600	95.59	-0.6	-0.62	95.59	95.59	95.59	0
1778276400	96.19	0.77	0.81	96.19	96.19	96.19	0
1778190000	95.42	-0.42	-0.44	95.42	95.42	95.42	0
1778103600	95.84	0.76	0.80	95.84	95.84	95.84	0
1778017200	95.08	0.55	0.58	95.08	95.08	95.08	0
1777930800	94.53	-0.49	-0.52	94.53	94.53	94.53	0
1777671600	95.02	0.08	0.08	95.03	95.03	95	1500
1777585200	94.94	-0.8	-0.84	94.94	94.94	94.94	2
1777498800	95.74	-0.72	-0.75	95.74	95.74	95.74	2
1777412400	96.46	0.33	0.34	96.46	96.46	96.46	0
1777326000	96.13	-0.59	-0.61	96.13	96.13	96.13	0
1777066800	96.72	-0.11	-0.11	96.68	96.72	96.64	3500
1776980400	96.83	-0.02	-0.02	96.83	96.83	96.83	0
1776894000	96.85	0.12	0.12	96.85	96.85	96.85	0
1776807600	96.73	-0.21	-0.22	96.73	96.73	96.73	80
1776721200	96.94	-0.33	-0.34	96.94	96.94	96.94	0
1776462000	97.27	0.63	0.65	97.27	97.27	97.27	0
1776375600	96.64	-0.68	-0.70	96.64	96.64	96.64	1
1776289200	97.32	-0.67	-0.68	97.32	97.32	97.32	0
1776202800	97.99	0.33	0.34	97.99	97.99	97.99	0
1776116400	97.66	-0.03	-0.03	97.55	97.66	97.4	900
1775857200	97.69	-0.05	-0.05	97.69	97.69	97.69	0
1775770800	97.74	-0.46	-0.47	97.74	97.74	97.74	0
1775684400	98.2	-0.04	-0.04	98.2	98.2	98.2	0
1775598000	98.24	-0.18	-0.18	97.87	98.24	97.87	6400
1775511600	98.42	-0.12	-0.12	98.42	98.42	98.42	0
1775166000	98.54	0.74	0.76	98.54	98.54	98.54	0