Vanguard Developed Markets ex US Growth Index ETF【VDG】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	-2.1793	-2.64542364652	82.38	82.61	79.225	6394	80.49028684	SP
4	0.3507	0.439198497182	79.85	83.83	76	8093	79.77330229	SP
12	3.8007	4.9747382199	76.4	83.83	73.5	8736	77.66643371	SP
26	3.8007	4.9747382199	76.4	83.83	73.5	8736	77.66643371	SP
52	3.8007	4.9747382199	76.4	83.83	73.5	8736	77.66643371	SP
156	3.8007	4.9747382199	76.4	83.83	73.5	8736	77.66643371	SP
260	3.8007	4.9747382199	76.4	83.83	73.5	8736	77.66643371	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
1782513000	80.2007	-0.56	-0.69	79.8	80.58	79.8	4281
1782426600	80.76	1.16	1.46	81.57	81.57	80.34	5783
1782340200	79.5984	0.17	0.22	79.41	79.735	79.33	3164
1782253800	79.425	-2.79	-3.39	79.31	79.975	79.225	9817
1782167400	82.2113	0.03	0.03	82.38	82.61	82.095	6810
1781821800	82.1861	1.28	1.58	81.9	82.29	81.785	4797
1781735400	80.9102	0.05	0.06	82.035	82.41	80.83	6800
1781649000	80.8611	-0.15	-0.19	81.54	81.54	80.8611	4530
1781562600	81.0134	1.11	1.39	81.65	81.65	80.87	14111
1781303400	79.9039	0.06	0.07	79.67	80.055	79.125	6790
1781217000	79.8484	3.16	4.12	76	79.885	76	5456
1781130600	76.69	-1.15	-1.48	77.75	78.335	76.69	8249
1781044200	77.8425	-0.05	-0.07	78.89	79.32	76.51	3087
1780957800	77.8966	1.04	1.35	78.22	78.42	77.8966	7943
1780698600	76.86	-3.33	-4.15	78.76	83.83	76.68	8897
1780612200	80.1903	0.34	0.43	79.62	80.245	79.505	4853
1780525800	79.85	-0.51	-0.63	80.21	80.43	79.64	13034
1780439400	80.3589	0.22	0.28	79.93	80.3589	79.89	8943
1780353000	80.1341	0.38	0.47	79.76	80.315	79.37	8295
1780093800	79.7556	0.14	0.18	79.85	79.98	79.61	22417
1780007400	79.6127	0.58	0.74	80	80	78.48	11123
1779921000	79.03	-0.2	-0.25	79.44	79.58	78.76	7952
1779834600	79.23	1.53	1.96	79.21	79.265	78.955	7649
1779489000	77.705	-0.2	-0.25	77.89	79.19	77.705	6126
1779402600	77.9033	0.66	0.86	76.83	78.095	76.83	4976
1779316200	77.24	1.6	2.11	75.9	77.24	75.81	5820
1779229800	75.6421	-0.33	-0.43	75.54	76.05	75.5	5294
1779143400	75.97	0.34	0.45	76.33	76.33	75.58	5037
1778884200	75.6275	-1.78	-2.30	75.91	75.93	75.47	6326
1778797800	77.4107	-0.18	-0.23	77.49	77.7	77.33	7794
1778711400	77.591	0.67	0.87	77.09	77.591	77.07	10758
1778625000	76.9232	-1.12	-1.44	76.99	76.99	76.43	2885
1778538600	78.0458	-0.09	-0.12	78.14	78.28	77.95	18311
1778279400	78.14	1.18	1.53	77.98	78.2799	77.76	8532
1778193000	76.9619	-1.46	-1.86	78.46	78.46	76.9619	8238
1778106600	78.4228	2.39	3.14	78.12	78.4228	77.99	3824
1778020200	76.0364	1.35	1.81	75.68	76.14	75.68	5703
1777933800	74.6865	-0.83	-1.10	75.33	75.34	74.58	3742
1777674600	75.52	-0.14	-0.18	75.5	76.045	75.42	5693
1777588200	75.656	1.88	2.54	74.68	75.71	74.6799	4403
1777501800	73.78	-0.52	-0.70	74.13	74.13	73.5	8162
1777415400	74.3005	-0.83	-1.10	74.37	74.465	73.97	5481
1777329000	75.13	0.12	0.16	75.3	75.33	75.022	15644
1777069800	75.01	0.37	0.50	74.73	75.02	74.51	9473
1776983400	74.64	-0.61	-0.81	74.86	78.805	73.81	26168
1776897000	75.2527	0.5	0.67	75.36	75.38	75.04	10202
1776810600	74.7502	-1.65	-2.17	76.02	76.06	74.7502	15508