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	2.7627	2.88060308424	95.907	98.8	95.49	4127251	97.10324611	SP
4	2.3197	2.40757654385	96.35	99.15	93.675	3323353	96.57317409	SP
12	8.7097	9.68174744331	89.96	99.15	89.66	3073981	95.67980954	SP
26	9.9697	11.2397970688	88.7	99.15	86.84	3725451	93.00703729	SP
52	10.1297	11.4408177095	88.54	99.15	86.84	3638853	91.58833181	SP
156	18.5397	23.1370273306	80.13	99.58	70.6114	3901503	87.66172943	SP
260	-4.4203	-4.28780677078	103.09	116.71	70.6114	4412431	91.20653657	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	98.67	1.48	1.52	97.82	98.74	97.61	3886736
1782426600	97.19	0.18	0.19	97.49	97.6	96.17	4016788
1782340200	97.01	-0.85	-0.87	97.26	97.56	96.525	4834148
1782253800	97.86	1.27	1.31	96.76	98.0846	96.76	3175429
1782167400	96.59	1.03	1.08	95.907	97.015	95.49	4482685
1781821800	95.56	-0.05	-0.05	96.31	96.5	95.445	2668357
1781735400	95.61	-2.45	-2.50	97.73	97.98	95.34	2860730
1781649000	98.06	0.24	0.25	98.46	98.76	97.75	2621966
1781562600	97.82	-0.69	-0.70	98.505	99.15	97.565	3070935
1781303400	98.51	0.9	0.92	97.86	98.86	97.86	1988064
1781217000	97.61	-0.07	-0.07	97.855	98.295	97.195	3898739
1781130600	97.68	0.01	0.01	97.925	98.405	97.645	3788391
1781044200	97.67	2.2	2.30	96.01	98.105	96.01	3449065
1780957800	95.47	-1.32	-1.36	96.83	97.11	95.3401	2777699
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