Vanguard Real Estate ETF【VNQ】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	0.49	0.508562532434	96.35	96.99	93.675	3171756	95.02097943	SP
4	0.17	0.175856004965	96.67	97.71	93.675	3080666	95.7885081	SP
12	3.93	4.22989990313	92.91	97.71	86.84	3379641	93.16094466	SP
26	7.02	7.81563126253	89.82	97.71	86.84	3788283	92.13541201	SP
52	7.29	8.14070351759	89.55	97.71	86.84	3608686	91.23213681	SP
156	14.98	18.2995357928	81.86	99.58	70.6114	3925567	87.42484741	SP
260	-5.9	-5.74265135293	102.74	116.71	70.6114	4424915	91.26445904	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
1780698600	96.79	0.69	0.72	95.79	97.515	95.69	3651976
1780612200	96.1	1.69	1.79	95.565	96.15	94.98	3789226
1780525800	94.41	-0.11	-0.12	94.34	95.33	94.09	2622423
1780439400	94.52	0.43	0.46	94.13	94.615	93.675	2144671
1780353000	94.09	-1.61	-1.68	95.13	95.25	94.05	3956827
1780093800	95.7	-0.85	-0.88	96.35	96.41	95.375	3345634
1780007400	96.55	-0.37	-0.38	96.73	97.24	96.27	2901054
1779921000	96.92	-0.3	-0.31	97.05	97.71	96.91	2511500
1779834600	97.22	0.45	0.47	97.15	97.54	96.81	3196313
1779489000	96.77	0.1	0.10	96.95	97.225	96.14	3551974
1779402600	96.67	0.18	0.19	96.04	96.76	95.47	2496011
1779316200	96.49	1.21	1.27	95.27	96.5	95.15	2656417
1779229800	95.28	0.27	0.28	94.98	95.53	94.47	2093929
1779143400	95.01	1.1	1.17	94.04	95.185	94.04	2768795
1778884200	93.91	-1.41	-1.48	95.095	95.12	93.78	4536260
1778797800	95.32	-0.57	-0.59	96.16	96.34	95.245	2523755
1778711400	95.89	-0.8	-0.83	96.23	96.28	95.44	5051324
1778625000	96.69	0	0.00	96.62	96.89	95.97	2327215
1778538600	96.69	0.07	0.07	96.9	97.32	96.385	3871281
1778279400	96.62	0.23	0.24	96.67	97.19	96.58	2188052
1778193000	96.39	-0.7	-0.72	96.805	97.14	95.97	2742146
1778106600	97.09	1.33	1.39	96.4	97.37	96.36	3241238
1778020200	95.76	0.3	0.31	95.65	95.955	95.03	2538750
1777933800	95.46	-0.6	-0.62	95.74	96.29	95.08	3598343
1777674600	96.06	-0.27	-0.28	96.6	96.71	95.81	3251386
1777588200	96.33	1.43	1.51	94.682	96.41	94.55	3732275
1777501800	94.9	-0.75	-0.78	95.17	95.8	94.51	2904069
1777415400	95.65	0.87	0.92	95.12	95.74	94.48	2869583
1777329000	94.78	-0.52	-0.55	94.95	95.7	94.7	2523775
1777069800	95.3	-0.19	-0.20	95.43	96.015	95.22	1996390
1776983400	95.49	0.97	1.03	94.86	95.555	94.51	3439443
1776897000	94.52	-0.79	-0.83	95.6	96.01	94.13	2710950
1776810600	95.31	-1.72	-1.77	96.96	97.06	95.17	3238298
1776724200	97.03	0.35	0.36	96.5	97.03	96.33	2249260
1776465000	96.68	1.52	1.60	95.5	96.81	95.385	2587397
1776378600	95.16	0.87	0.92	94.52	95.215	94.38	2007328
1776292200	94.29	0.07	0.07	93.965	94.335	93.67	2761340
1776205800	94.22	0.89	0.95	93.2	94.315	93.04	1923257
1776119400	93.33	0.35	0.38	92.7	93.38	92.3674	2038505
1775860200	92.98	0.2	0.22	92.79	93.28	92.57	2496037
1775773800	92.78	0.66	0.72	91.72	93.57	91.67	3847633
1775687400	92.12	1.63	1.80	91.9	92.22	91.54	5016930
1775601000	90.49	0.13	0.14	90	90.805	89.66	3167540
1775514600	90.36	0.13	0.14	89.96	90.62	89.725	2517435
1775169000	90.23	1.21	1.36	88.89	90.325	88.44	3291070
1775082600	89.02	0.32	0.36	88.695	89.36	88.55	4414428
1774996200	88.7	1.37	1.57	88.47	89.425	87.65	4930994
1774909800	87.33	0.33	0.38	87.91	88.52	87.035	5476097
1774650600	87	-0.72	-0.82	87.53	87.99	86.84	4370070
1774564200	87.72	-0.12	-0.14	87.66	88.4987	87.3	6110858
1774477800	87.84	-0.07	-0.08	88.34	88.57	87.43	5063425
1774391400	87.91	-1.53	-1.71	87.97	88.78	87.65	3923503
1774305000	89.44	0.69	0.78	89.89	90.615	89.4	6154115
1774045800	88.75	-2.84	-3.10	91.64	91.64	88.33	6294931
1773959400	91.59	-0.37	-0.40	91.58	92.08	91.08	4706928
1773873000	91.96	-1.38	-1.48	92.97	93.04	91.91	2840524
1773786600	93.34	0.41	0.44	93.55	94.04	93.27	2962671
1773700200	92.93	0.77	0.84	93.105	93.66	92.81	3482168
1773441000	92.16	0.15	0.16	92.91	93.31	92.0531	4065400
1773354600	92.01	-0.64	-0.69	91.86	92.695	91.6501	3934377
1773268200	92.65	-0.97	-1.04	93.09	93.45	92.395	4688691
1773181800	93.62	-0.14	-0.15	93.49	94.455	93.035	5108386
1773095400	93.76	0.21	0.22	92.73	94.075	91.55	4974391
1772839800	93.55	-1.03	-1.09	93.78	93.815	93.07	4608341