Vanguard FTSE Developed Markets【VEA】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	-0.56	-0.773908236595	72.36	72.56	69.9199	10382379	71.16075506	SP
4	0.75	1.05559465165	71.05	73.2299	68.6	11437403	71.14913427	SP
12	8.29	13.0530625098	63.51	73.2299	63.45	11494370	69.48224828	SP
26	9.03	14.3858531145	62.77	73.2299	61.68	16458770	67.00178313	SP
52	15.94	28.5356247762	55.86	73.2299	55.68	14448322	63.81321953	SP
156	26.55	58.6740331492	45.25	73.2299	41.48	11998050	54.96763778	SP
260	19.59	37.5215475962	52.21	73.2299	35.425	13030693	50.49895144	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	71.16	0.88	1.25	71.49	71.54	70.74	8499705
1782340200	70.28	0.11	0.16	70.32	70.52	69.9199	9892909
1782253800	70.17	-2.22	-3.07	70.16	70.79	70.06	13271115
1782167400	72.39	0.08	0.11	72.36	72.56	72.24	9440095
1781821800	72.31	0.31	0.43	72.36	72.505	72.15	8925395
1781735400	72	-0.32	-0.44	72.88	73.2299	71.845	20840811
1781649000	72.32	-0.07	-0.10	72.72	72.845	72.25	7828655
1781562600	72.39	0.84	1.17	72.7	72.8	72.285	10655176
1781303400	71.55	0.24	0.34	71.14	71.8	70.825	15854768
1781217000	71.31	2.5	3.63	69.66	71.395	69.42	16158334
1781130600	68.81	-1.03	-1.47	69.4	69.96	68.78	11331445
1781044200	69.84	-0.02	-0.03	70.75	70.97	68.6	11883100
1780957800	69.86	0.69	1.00	70.16	70.29	69.705	13043250
1780698600	69.17	-2.67	-3.72	70.86	70.91	69.01	14230379
1780612200	71.84	0.17	0.24	71.505	71.97	71.39	7339725
1780525800	71.67	-0.65	-0.90	72.03	72.1	71.565	8239452
1780439400	72.32	0.45	0.63	71.88	72.32	71.8	7565767
1780353000	71.87	0.1	0.14	71.55	72.215	71.2401	10535578
1780093800	71.77	0.11	0.15	72.02	72.225	71.7	11901219
1780007400	71.66	0.25	0.35	71.05	71.84	70.875	8373491
1779921000	71.41	-0.37	-0.52	71.71	71.775	71.2001	8583702
1779834600	71.78	1.32	1.87	71.61	71.88	71.475	8770583
1779489000	70.46	-0.23	-0.33	70.67	70.84	70.38	8712395
1779402600	70.69	0.49	0.70	69.82	70.925	69.6286	13460271
1779316200	70.2	1.21	1.75	69.06	70.33	69.02	9114764
1779229800	68.99	-0.53	-0.76	68.92	69.46	68.66	11695856
1779143400	69.52	0.44	0.64	69.73	69.7925	68.905	12285383
1778884200	69.08	-1.48	-2.10	69.26	69.35	68.885	9975220
1778797800	70.56	-0.07	-0.10	70.69	70.785	70.455	10074622
1778711400	70.63	0.66	0.94	70.17	70.645	70	9964574
1778625000	69.97	-0.85	-1.20	70	70.11	69.36	9072045
1778538600	70.82	-0.01	-0.01	70.81	71	70.715	9471234
1778279400	70.83	1.16	1.66	70.42	70.835	70.39	9471921
1778193000	69.67	-1.2	-1.69	71.01	71.12	69.62	14928606
1778106600	70.87	1.89	2.74	70.59	70.94	70.47	9894587
1778020200	68.98	1.07	1.58	68.65	69.14	68.525	14931118
1777933800	67.91	-0.81	-1.18	68.48	68.72	67.71	15210518
1777674600	68.72	-0.08	-0.12	68.82	69.225	68.695	12753950
1777588200	68.8	1.72	2.56	68.04	68.94	67.895	13301853
1777501800	67.08	-0.65	-0.96	67.48	67.5399	66.79	10594696
1777415400	67.73	-0.34	-0.50	67.75	67.905	67.44	11371346
1777329000	68.07	-0.07	-0.10	68.31	68.435	67.9801	8318768
1777069800	68.14	0.45	0.66	67.93	68.24	67.685	9404666
1776983400	67.69	-0.66	-0.97	68.1	68.355	66.959999	18915028
1776897000	68.35	0.53	0.78	68.43	68.48	68.105	9559566
1776810600	67.82	-1.51	-2.18	68.96	69.045	67.74	11407953
1776724200	69.33	-0.3	-0.43	69.17	69.33	68.8	8846242
1776465000	69.63	1	1.46	69.73	70.17	69.48	15122201
1776378600	68.63	-0.07	-0.10	68.93	68.99	68.4301	7181085
1776292200	68.7	-0.19	-0.28	68.69	68.7584	68.445	8521123
1776205800	68.89	0.68	1.00	68.58	68.9699	68.48	8837954
1776119400	68.21	0.47	0.69	67.08	68.24	67.035	17885950
1775860200	67.74	0.19	0.28	67.97	68.04	67.44	10727277
1775773800	67.55	-0.27	-0.40	67.09	67.8799	66.845	12117144
1775687400	67.82	2.73	4.19	68.09	68.09	67.3	12775230
1775601000	65.09	-0.03	-0.05	64.68	65.165	64.004999	14643054
1775514600	65.12	0.48	0.74	64.825	65.245	64.769999	14420448
1775169000	64.64	-0.5	-0.77	63.51	64.959999	63.45	15621001
1775082600	65.14	1.06	1.65	64.97	65.59	64.8	22527049
1774996200	64.08	2.05	3.30	62.8	64.11	62.57	20632878
1774909800	62.03	-0.02	-0.03	62.6	62.68	61.725	13376944
1774650600	62.05	-0.43	-0.69	62.21	62.72	61.825	23403485
1774564200	62.48	-1.49	-2.33	63.16	63.66	62.47	13492325