Vanguard S&P 500 Growth【VOOG】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	-1.7741	-2.1348977136	83.1	83.28	79.04	1876545	80.46662796	SP
4	-3.2191	-3.80755810515	84.545	85.3465	78.73	1949980	81.92819979	SP
12	-332.6141	-80.3532154419	413.94	463.955	76.05	1412428	93.90611889	SP
26	-366.5041	-81.8400062524	447.83	463.955	76.05	809694	156.31984333	SP
52	-316.0641	-79.5349908151	397.39	463.955	76.05	509296	212.57124983	SP
156	-168.5641	-67.455320341	249.89	463.955	76.05	290060	261.04746691	SP
260	-180.5141	-68.9406125878	261.84	463.955	76.05	242518	256.50168453	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
1782772200	81.48	1.79	2.25	80.62	81.565	79.965	1700310
1782513000	79.69	-0.54	-0.67	79.45	80.6188	79.04	2386474
1782426600	80.23	0.11	0.14	81.06	81.1	79.35	2506444
1782340200	80.12	-0.32	-0.40	80.58	81.16	79.68	1268340
1782253800	80.44	-1.93	-2.34	80.41	81.3399	80.29	1681646
1782167400	82.37	-0.63	-0.76	83.1	83.28	82.07	1539852
1781821800	83	1.4	1.72	82.84	83.18	82.28	1147769
1781735400	81.6	-0.91	-1.10	82.78	82.895	81.44	2133035
1781649000	82.51	-0.96	-1.15	83.35	83.4	82.485	1515499
1781562600	83.47	2.32	2.86	82.86	83.655	82.82	1722285
1781303400	81.15	0.31	0.38	81.22	81.59	80.35	1638962
1781217000	80.84	1.76	2.23	79.38	81.03	78.79	1975385
1781130600	79.08	-1.82	-2.25	80.19	81.01	79.045	1869610
1781044200	80.9	-0.57	-0.70	82.1	82.58	78.73	2893386
1780957800	81.47	0.53	0.65	81.83	82.05	81.22	1700709
1780698600	80.94	-3.19	-3.79	83.18	83.28	80.64	2319943
1780612200	84.13	-0.06	-0.07	83.18	84.39	82.99	1422126
1780525800	84.19	-0.79	-0.93	84.96	85	83.92	1894632
1780439400	84.98	-0.13	-0.15	85.03	85.335	84.65	2014016
1780353000	85.11	0.76	0.90	84.545	85.3465	84.45	3419533
1780093800	84.35	0.44	0.52	84.08	84.632	83.94	1610713
1780007400	83.91	0.78	0.94	83.03	84	82.94	1369035
1779921000	83.13	-0.01	-0.01	83.22	83.23	82.681	1332125
1779834600	83.14	1.03	1.25	82.8	83.4	82.7128	1550397
1779489000	82.11	-0.01	-0.01	82.55	82.75	82.0502	1245030
1779402600	82.12	0.17	0.21	81.67	82.5396	81.43	1608700
1779316200	81.95	1.14	1.41	81.21	82	80.88	1501672
1779229800	80.81	-0.82	-1.00	81.11	81.45	80.44	1541199
1779143400	81.63	-0.56	-0.68	82.32	82.38	80.94	1601906
1778884200	82.19	-1.3	-1.56	82.51	82.97	81.845	1543334
1778797800	83.49	0.97	1.18	82.7	83.6	82.62	1456150
1778711400	82.52	0.9	1.10	81.81	82.77	81.21	1446237
1778625000	81.62	-0.24	-0.29	81.498	81.728602	80.54	1352304
1778538600	81.86	0.23	0.28	81.26	82.19	81.23	1568085
1778279400	81.63	1.03	1.28	81.03	81.64	80.9801	1260476
1778193000	80.6	-0.13	-0.16	81.03	81.3699	80.37	1467246
1778106600	80.73	1.77	2.24	79.75	80.805	79.615	1571938
1778020200	78.96	0.6	0.77	78.94	79.18	78.77	1085924
1777933800	78.36	-0.1	-0.13	78.51	78.775	77.83	1188585
1777674600	78.46	0.43	0.55	78.3	78.84	78.2	1534302
1777588200	78.03	0.6	0.77	77.96	78.17	76.81	1945569
1777501800	77.43	-0.19	-0.24	77.54	77.69	76.97	1179910
1777415400	77.62	-0.77	-0.98	77.44	77.79	77.11	1525507
1777329000	78.39	0.4	0.51	77.86	78.43	77.595	1342157
1777069800	77.99	1.18	1.54	77.09	78.095	76.93	1539243
1776983400	76.81	-0.79	-1.02	77.245	77.59	76.05	2046371
1776897000	77.6	1.35	1.77	76.89	77.62	76.74	1581821
1776810600	76.25	-0.49	-0.64	77.25	77.27	76.05	1969532
1776724200	76.743335	-0.38	-0.50	76.940002	77.035002	76.236668	1486242
1776465000	77.126668	1.07	1.40	76.725002	77.325835	76.663318	1887978
1776378600	76.061668	0.13	0.18	76.095002	76.250002	75.515835	1475634
1776292200	75.928335	0.98	1.31	75.140002	75.958335	75.050002	1687278
1776205800	74.950002	1.52	2.07	73.885002	74.950002	73.823335	1756926
1776119400	73.426668	0.89	1.22	72.265002	73.433335	72.161668	1456500
1775860200	72.538335	0.37	0.52	72.436668	72.883335	72.386668	1157766
1775773800	72.166668	0.56	0.79	71.621668	72.300002	71.268885	1264698
1775687400	71.601668	2.09	3.01	72.140002	72.325002	71.126668	2162904
1775601000	69.510002	0.3	0.44	69.016668	69.555002	68.253335	1328466
1775514600	69.206668	0.29	0.42	68.990002	69.334168	68.833335	1769916
1775169000	68.915002	0.08	0.12	67.600002	69.083335	67.305002	1269702
1775082600	68.835002	0.89	1.30	68.595002	69.368335	68.456668	2185968
1774996200	67.948335	2.63	4.02	66.150001	68.083335	66.075001	1708104
1774909800	65.323335	-0.53	-0.80	66.446668	66.500001	64.990001	1528020