Vanguard S&P Mid Cap 400【IVOO】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	-0.22	-0.175075600828	125.66	127.97	124.765	60544	126.6791614	SP
4	0.07	0.0558347292016	125.37	127.97	120.535	63800	124.61934925	SP
12	10.89	9.50676560454	114.55	127.97	110.68	78217	120.42314648	SP
26	12.7	11.2648571935	112.74	127.97	110.68	84989	118.63597213	SP
52	21.59	20.7896003852	103.85	127.97	101.615	76727	113.9605614	SP
156	38.77	44.7328948887	86.67	127.97	78.54	76434	103.19321808	SP
260	-59.42	-32.1432435356	184.86	197.76	78.54	57434	114.09546991	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	125.44	0.3	0.24	126.12	126.3229	125.36	46735
1780698600	125.14	-2.53	-1.98	126.88	126.88	124.765	56326
1780612200	127.67	0.46	0.36	127.28	127.97	126.995	56008
1780525800	127.21	-0.02	-0.02	126.79	127.49	126.4	63009
1780439400	127.23	1.08	0.86	125.86	127.285	125.7723	60328
1780353000	126.15	-0.07	-0.06	125.66	126.46	125.1345	67047
1780093800	126.22	0.19	0.15	126.07	126.59	125.83	51769
1780007400	126.03	0.13	0.10	125.5	126.44	124.845	45529
1779921000	125.9	-0.48	-0.38	126.58	126.81	125.795	58926
1779834600	126.38	1.95	1.57	125.52	126.38	125.145	60452
1779489000	124.43	1.08	0.88	124.05	124.625	123.6338	46394
1779402600	123.35	0.11	0.09	122.51	123.74	121.77	82148
1779316200	123.24	2.36	1.95	121.62	123.26	120.7201	82996
1779229800	120.88	-1.2	-0.98	121.55	121.68	120.535	77783
1779143400	122.08	-0.14	-0.11	122.71	123.1045	121.73908	90156
1778884200	122.22	-2.03	-1.63	123.47	123.47	122.09	41250
1778797800	124.25	0.48	0.39	124.41	124.84	123.96	64768
1778711400	123.77	-0.27	-0.22	124.32	124.37	123.14	75496
1778625000	124.04	-0.86	-0.69	124.64	124.77	122.66	64156
1778538600	124.9	-0.35	-0.28	125.37	125.55	124.6901	67668
1778279400	125.25	0.54	0.43	125.57	125.71	124.7827	47227
1778193000	124.71	-1.6	-1.27	127.08	127.21	124.61	63520
1778106600	126.31	2.27	1.83	125.62	126.44	125.36	139897
1778020200	124.04	1.6	1.31	123.33	124.17	122.86	76052
1777933800	122.44	-0.71	-0.58	122.82	123.61	121.95	82002
1777674600	123.15	-0.03	-0.02	123.63	123.95	122.99	80068
1777588200	123.18	2.02	1.67	121.55	123.2899	121.55	52120
1777501800	121.16	-0.84	-0.69	122.06	122.06	120.635	108586
1777415400	122	-1.23	-1.00	123.1	123.35	121.69	107065
1777329000	123.23	0.02	0.02	123.38	123.755	122.945	67820
1777069800	123.21	0.29	0.24	123.41	123.83	122.68	79014
1776983400	122.92	-0.05	-0.04	122.94	123.5099	121.66	73548
1776897000	122.97	-0.48	-0.39	124.73	124.73	122.65	85586
1776810600	123.45	-0.72	-0.58	124.51	125.3	123.12	81572
1776724200	124.17	0.73	0.59	123.09	124.21	123.09	71473
1776465000	123.44	2.47	2.04	122.2	124.1001	122.14	66229
1776378600	120.97	0.18	0.15	120.99	121.54	120.645	41411
1776292200	120.79	-0.32	-0.26	121.14	121.33	120.485	73667
1776205800	121.11	0.57	0.47	120.96	121.41	120.65	70899
1776119400	120.54	1.31	1.10	118.78	120.57	118.7	91325
1775860200	119.23	-0.4	-0.33	119.86	119.86	119.06	202066
1775773800	119.63	0.3	0.25	118.85	120.0592	118.75	74738
1775687400	119.33	3.28	2.83	119.23	120.03	119.0054	83765
1775601000	116.05	0.23	0.20	115.5	116.57	115.33	75102
1775514600	115.82	0.46	0.40	115.24	115.8919	114.8205	78508
1775169000	115.36	0.13	0.11	113.57	115.96	113.225	109777
1775082600	115.23	0.91	0.80	115.02	116.04	115.01	63495
1774996200	114.32	3.3	2.97	112.42	114.68	112.155	135489
1774909800	111.02	-0.9	-0.80	113.07	113.1	110.68	62689
1774650600	111.92	-1.84	-1.62	113.23	113.3106	111.71	67486
1774564200	113.76	-1.74	-1.51	114.3	115.5498	113.6981	108280
1774477800	115.5	1.06	0.93	115.75	116.045	114.22	121957
1774391400	114.44	0.54	0.47	112.76	114.9099	112.62	108896
1774305000	113.9	2.11	1.89	114	115.65	113.47	72874
1774045800	111.79	-2.58	-2.26	113.99	113.99	111	100545
1773959400	114.37	0.28	0.25	112.76	114.93	112.75	72667
1773873000	114.09	-1.02	-0.89	114.75	115.47	114.05	65690
1773786600	115.11	0.97	0.85	114.72	115.685	114.72	47312
1773700200	114.14	0.88	0.78	114.55	115.34	114.1	113939
1773441000	113.26	-0.16	-0.14	114.2	114.73	113.005	119135
1773354600	113.42	-2.42	-2.09	114.6	114.78	113.42	69599
1773268200	115.84	-0.27	-0.23	115.72	116.37	115.07	106584
1773181800	116.11	-0.59	-0.51	116.6	118.0799	116.02	84314
1773095400	116.7	1.14	0.99	114.58	116.87	112.94455	107911