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	-3.605	-4.26400141936	84.545	85.3465	80.64	2214050	83.92911165	SP
4	-0.32	-0.393797686439	81.26	85.3465	80.44	1673534	82.98556826	SP
12	-344.53	-80.9763320563	425.47	463.955	76.05	1027753	119.01076003	SP
26	-368.89	-82.0065358024	449.83	463.955	76.05	621161	191.44206699	SP
52	-300.3	-78.7692791942	381.24	463.955	76.05	417965	250.67967058	SP
156	-162.16	-66.7050596462	243.1	463.955	76.05	258853	285.47604719	SP
260	-169.99	-67.7439923485	250.93	463.955	76.05	222920	273.07927895	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
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
1774650600	65.851668	-1.4	-2.08	66.845001	66.860001	65.711951	2454798
1774564200	67.250002	-1.97	-2.85	68.568335	68.660002	67.214168	2094264
1774477800	69.221668	0.41	0.59	69.500002	69.768335	69.065002	1099656
1774391400	68.815002	-0.75	-1.08	68.998335	69.220002	68.638352	1226160
1774305000	69.566668	0.9	1.31	69.758335	70.398335	69.354168	1896570
1774045800	68.665002	-1.38	-1.97	69.848335	69.848335	68.226668	1865394
1773959400	70.043335	-0.27	-0.38	69.600002	70.360002	69.263352	1569768
1773873000	70.313335	-0.92	-1.28	70.998335	71.228335	70.306668	998628
1773786600	71.228335	0.14	0.19	71.390002	71.625002	70.988335	728730
1773700200	71.090002	0.9	1.28	70.911668	71.554168	70.853335	1511796
1773441000	70.191668	-0.72	-1.01	71.186668	71.541668	70.075635	1445736
1773354600	70.910002	-1.21	-1.68	71.583335	71.583335	70.733335	1303842
1773268200	72.123335	0.06	0.09	72.186668	72.630002	71.735002	1101684
1773181800	72.058335	0.04	0.06	72.053335	72.693335	71.775002	1821636
1773095400	72.015002	1.09	1.53	70.190002	72.181668	69.926668	2594946