Vanguard Mega Cap Growth ETF【MGK】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	-4.09	-4.62879130828	88.36	88.78	83.551	1767698	85.44042939	SP
4	-6.65	-7.31412230532	90.92	92.38	83.551	2045981	87.83241382	SP
12	-288	-77.363204126	372.27	416.9999	82.08	1485192	102.66877069	SP
26	-335.06	-79.9036558319	419.33	420.25	82.08	996813	194.72704495	SP
52	-276.55	-76.6448644754	360.82	426.795	82.08	651600	243.20016686	SP
156	-146.2	-63.435588146	230.47	426.795	82.08	459411	270.80832191	SP
260	-145.32	-63.2954396969	229.59	426.795	82.08	410956	250.39048529	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
1782513000	84.27	-0.08	-0.09	83.61	85	83.27	1325959
1782426600	84.35	-0.83	-0.97	85.61	85.66	83.551	2288937
1782340200	85.18	-0.31	-0.36	85.62	86.4	84.81	1387072
1782253800	85.49	-1.85	-2.12	85.8	86.46	85.46	1941337
1782167400	87.34	-1.23	-1.39	88.36	88.78	87.24	1453447
1781821800	88.57	1.53	1.76	88.26	88.74	87.52	1280932
1781735400	87.04	-1.25	-1.42	88.5	88.58	86.8	3072750
1781649000	88.29	-1	-1.12	89.01	89.13	88.235	956882
1781562600	89.29	2.41	2.77	88.57	89.51	88.46	1400486
1781303400	86.88	0.19	0.22	87.05	87.315	86.01	1432792
1781217000	86.69	1.56	1.83	85.36	86.91	84.59	2958822
1781130600	85.13	-1.75	-2.01	86.13	87	85.075	3167317
1781044200	86.88	-0.98	-1.12	88.38	88.855289	84.72	4254903
1780957800	87.86	0.39	0.45	88.3	88.735	87.7	1370599
1780698600	87.47	-3.39	-3.73	90.08	90.14	87.155	2111728
1780612200	90.86	0.12	0.13	89.94	91.095	89.77	2015762
1780525800	90.74	-1.04	-1.13	91.705	91.85	90.45	1553046
1780439400	91.78	-0.28	-0.30	91.8	92.09	91.35	1226607
1780353000	92.06	0.79	0.87	91.45	92.38	91.35	1720230
1780093800	91.27	0.52	0.57	90.92	91.54	90.8	3279981
1780007400	90.75	1.13	1.26	89.63	90.76	89.59	1843482
1779921000	89.62	-0.07	-0.08	89.65	89.82	89.28	1301789
1779834600	89.69	0.7	0.79	89.55	89.99	89.315	1570610
1779489000	88.99	0.2	0.23	89.31	89.66	88.87	999919
1779402600	88.79	0.12	0.14	88.31	89.24	88.01	1506438
1779316200	88.67	1.23	1.41	87.63	88.715	87.545	1404414
1779229800	87.44	-0.8	-0.91	87.82	88.14	87.1	1568545
1779143400	88.24	-0.3	-0.34	88.66	88.82	87.47	1783797
1778884200	88.54	-1.18	-1.32	88.78	89.45	88.11	1790729
1778797800	89.72	1.01	1.14	88.82	89.8572	88.71	1046844
1778711400	88.71	0.91	1.04	87.84	89.01	87.315	1305593
1778625000	87.8	-0.24	-0.27	87.74	88.025	86.755	1820238
1778538600	88.04	-0.08	-0.09	87.5	88.5	87.43	1814720
1778279400	88.12	1.07	1.23	87.4	88.19	87.33	1266836
1778193000	87.05	0.18	0.21	87.32	87.86	86.8	1197852
1778106600	86.87	1.7	2.00	85.81	86.925	85.68	1514550
1778020200	85.17	0.57	0.67	85.1	85.3	84.8401	1162610
1777933800	84.6	-0.15	-0.18	84.78	85.02	84.01	1165889
1777674600	84.75	0.75	0.89	84.6	85.23	84.5	1300066
1777588200	84	0.35	0.42	83.99	84.21	82.66	1514644
1777501800	83.65	-0.07	-0.08	83.58	83.8	83.125	1245045
1777415400	83.72	-0.73	-0.86	83.5	83.95	83.22	1769906
1777329000	84.45	0.19	0.23	83.94	84.54	83.64	1608717
1777069800	84.26	1.39	1.68	83.27	84.35	83.1	2557672
1776983400	82.87	-1.17	-1.39	83.53	83.71	82.08	2232600
1776897000	84.04	1.67	2.03	83.1	84.1	82.92	1601208
1776810600	82.37	-0.52	-0.62	83.17	83.32	82.17	1628616
1776724200	82.886001	-0.3	-0.36	83.030001	83.136001	82.271761	1411295
1776465000	83.184001	1.18	1.44	82.742001	83.399981	82.586001	1936420
1776378600	82.006001	0.2	0.25	82.108001	82.224001	81.350001	1681075
1776292200	81.802001	1.55	1.93	80.548001	81.848001	80.460001	2888890
1776205800	80.250001	1.57	2.00	79.162001	80.268001	79.157001	1985590
1776119400	78.680001	1.16	1.49	77.376001	78.729401	77.253601	1624675
1775860200	77.522001	0.29	0.37	77.468001	77.850001	77.298001	1803545
1775773800	77.234001	0.48	0.62	76.824001	77.288001	76.194001	1412520
1775687400	76.756001	1.94	2.59	77.475001	77.708001	76.420001	2291590
1775601000	74.820001	0.12	0.16	74.438001	74.856001	73.314001	2364185
1775514600	74.702001	0.33	0.45	74.454001	74.904001	74.240001	1895110
1775169000	74.368001	0.02	0.03	73.104001	74.520001	72.724001	2426060
1775082600	74.346001	0.86	1.17	74.138001	74.874001	73.850001	2077400
1774996200	73.488001	2.79	3.95	71.596001	73.676001	71.564201	2246150
1774909800	70.698001	-0.37	-0.52	71.684001	71.746001	70.321001	2386960
1774650600	71.066001	-1.75	-2.40	72.324001	72.328001	70.918261	2282245