Vanguard S&P Small Cap 600【VIOO】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	3.6	2.79069767442	129	132.74503	126.865	53818	129.09274787	SP
4	8.05	6.46326776395	124.55	132.74503	122.725	62525	127.65919325	SP
12	18.97	16.694534894	113.63	132.74503	110.685	96051	122.16807929	SP
26	15.55	13.2849209739	117.05	132.74503	110.685	105592	119.29447344	SP
52	32.86	32.9456587127	99.74	132.74503	97.54	97844	113.84927358	SP
156	41.73	45.9227467811	90.87	132.74503	80.9	117795	102.71213479	SP
260	-78.04	-37.0489935435	210.64	223.78	80.9	96645	119.20084428	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
1781303400	132.82	1.28	0.97	131.97	133.63	131.83	57122
1781217000	131.54	3.22	2.51	129.37	131.595	129.1	58845
1781130600	128.32	-0.94	-0.73	129.27	130.66	128.32	63637
1781044200	129.26	1.17	0.91	129.06	131.07	126.9	68364
1780957800	128.09	0.76	0.60	128.61	129.205	128.05099	41671
1780698600	127.3297	-2.22	-1.71	129	129.095	126.865	36574
1780612200	129.55	1.57	1.23	128.27	129.785	128.165	33347
1780525800	127.98	-1.14	-0.88	128.78	128.78	127.7194	36687
1780439400	129.12	1.17	0.91	127.72	129.13	127.72	65980
1780353000	127.95	-0.23	-0.18	127.5	128.15	126.72	231431
1780093800	128.18	-0.95	-0.74	128.88	128.88	128	72044
1780007400	129.13	0.1	0.08	128.71	129.305	127.97	42487
1779921000	129.03	-0.06	-0.05	129.44	129.87	128.8458	50119
1779834600	129.09	2.07	1.63	128.08	129.09	127.845	56788
1779489000	127.02	1.1	0.87	126.53	127.13	126.15	62490
1779402600	125.92	0.34	0.27	124.73	126.35	123.86	67411
1779316200	125.58	2.5	2.03	123.61	125.58	122.84	44070
1779229800	123.08	-1.07	-0.86	123.64	123.91	122.725	52869
1779143400	124.15	0.4	0.32	124.38	124.9699	123.75	49870
1778884200	123.75	-2.02	-1.61	124.55	124.89	123.745	53289
1778797800	125.77	0.74	0.59	125.8	126.59	125.545	65037
1778711400	125.03	-0.49	-0.39	125.58	125.58	124.54	60943
1778625000	125.52	-1.34	-1.06	126.62	126.62	124.36	75759
1778538600	126.86	-1.03	-0.81	128.12	128.32	126.81	88715
1778279400	127.89	0.55	0.43	127.78	128.13346	127.18	285227
1778193000	127.34	-1.06	-0.83	128.69999	128.86	127.05	91729
1778106600	128.4	0.74	0.58	128.09	128.55	127.62	118936
1778020200	127.66	1.75	1.39	126.6	127.97	126.36	78030
1777933800	125.91	-1.14	-0.90	126.66	127.26	125.3	90538
1777674600	127.05	0.33	0.26	127.39	127.39	126.405	120028
1777588200	126.72	2.25	1.81	125	127	124.64	87759
1777501800	124.47	-1	-0.80	125.45	125.58	124.1301	93486
1777415400	125.47	-0.67	-0.53	126.32	126.7	125.2	49686
1777329000	126.14	0.18	0.14	126.2	126.87	125.93	107557
1777069800	125.96	0.62	0.49	125.63	126.3	124.865	68094
1776983400	125.34	-0.02	-0.02	125.43	125.905	123.905	101832
1776897000	125.36	0.46	0.37	126.04	126.04	124.89	73033
1776810600	124.9	-0.88	-0.70	126.2	126.84	124.66	75667
1776724200	125.78	0.65	0.52	124.68	125.99	124.68	87144
1776465000	125.13	2.51	2.05	123.88	126.16	123.87	92201
1776378600	122.62	0.36	0.29	122.22	122.93	122.05	68304
1776292200	122.26	-0.1	-0.08	122.29	122.44	121.7	74946
1776205800	122.36	0.52	0.43	122.04	122.76	121.725	71545
1776119400	121.84	1.52	1.26	119.79	121.88	119.79	83434
1775860200	120.32	-0.54	-0.45	121.13	121.13	119.9698	104580
1775773800	120.86	0.83	0.69	119.39	121.29	119.39	65094
1775687400	120.03	3.14	2.69	120.05	120.745	119.54	126843
1775601000	116.89	0.3	0.26	116.27	117.23	115.975	93757
1775514600	116.59	0.65	0.56	115.74	116.66	115.35	295854
1775169000	115.94	0.5	0.43	113.79	116.47	113.6	95044
1775082600	115.44	0.61	0.53	115.56	116.54	115.4	131625
1774996200	114.83	3.13	2.80	113.48	115.6	112.77	296463
1774909800	111.7	-0.79	-0.70	113.5	113.5	111.38	119071
1774650600	112.49	-1.79	-1.57	113.69	113.9202	112.21	110938
1774564200	114.28	-1.33	-1.15	114.55	115.95	114.17	114047
1774477800	115.61	1.2	1.05	115.49	115.83	114.48	172162
1774391400	114.41	0.78	0.69	112.94	115.22	112.72	159221
1774305000	113.63	2.42	2.18	113.39	115.27	112.65	187158
1774045800	111.21	-2.3	-2.03	113.63	113.66	110.685	101503
1773959400	113.51	0.57	0.50	111.84	114.26	111.69	59651
1773873000	112.94	-1.51	-1.32	113.95	114.196	112.94	72203
1773786600	114.45	1.01	0.89	114.2	115.02	114	55691
1773700200	113.44	0.79	0.70	113.72	114.47	113.42	96663