Vanguard FTSE Pacific【VPL】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	-6.66	-5.73297753293	116.17	118.34	109.45	470974	117.37014168	SP
4	-3.47	-3.07134006019	112.98	118.34	108.38	643963	113.41836406	SP
12	10.71	10.8400809717	98.8	118.34	94.01	957103	103.85687293	SP
26	17.96	19.6176952485	91.55	118.34	89	1359548	101.14356067	SP
52	29.44	36.7678281504	80.07	118.34	78.37	993210	96.00949129	SP
156	39.38	56.1528589762	70.13	118.34	63.44	657914	84.35903193	SP
260	24.82	29.3068839296	84.69	118.34	56.07	731305	78.27444933	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	109.51	-7.11	-6.10	113.41	113.43	109.33	575006
1780612200	116.62	-1.16	-0.98	115.85	116.9	115.31	323513
1780525800	117.78	-0.33	-0.28	118.22	118.34	117.15	470243
1780439400	118.11	0.47	0.40	116.95	118.14	116.78	584925
1780353000	117.64	1.5	1.29	116.78	118.109	116.0975	545357
1780093800	116.14	0.32	0.28	116.17	116.7199	115.7795	430831
1780007400	115.82	1.24	1.08	114.03	116.09	113.8	353978
1779921000	114.58	-0.91	-0.79	115.22	115.35	113.99	647245
1779834600	115.49	3.58	3.20	114.66	115.6	114.53	589997
1779489000	111.91	-0.54	-0.48	112.33	112.74	111.8	482375
1779402600	112.45	1	0.90	111.02	112.78	110.64	256445
1779316200	111.45	1.64	1.49	109.21	111.47	109.21	519073
1779229800	109.81	-0.92	-0.83	108.73	110.9	108.38	1150127
1779143400	110.73	-0.33	-0.30	111.73	111.73	109.75	1279378
1778884200	111.06	-2.91	-2.55	111.22	111.685	110.585	773761
1778797800	113.97	-0.08	-0.07	113.75	114.19	113.68	413942
1778711400	114.05	2.04	1.82	113.4	114.18	112.89	856329
1778625000	112.01	-2.42	-2.11	112.5	112.8	110.74	1542072
1778538600	114.43	0.54	0.47	114	114.75	114	380241
1778279400	113.89	2.82	2.54	112.98	113.96	112.97	635464
1778193000	111.07	-1.51	-1.34	112.78	112.9008	110.9	1052158
1778106600	112.58	3.59	3.29	111.84	112.65	111.56	502470
1778020200	108.99	2.35	2.20	107.86	109.2787	107.86	776834
1777933800	106.64	-0.2	-0.19	107.13	107.8899	106.13	1694555
1777674600	106.84	-0.45	-0.42	106.48	107.73	106.32	840201
1777588200	107.29	2.95	2.83	106.09	107.525	105.67	778413
1777501800	104.34	-0.71	-0.68	104.95	105.07	103.7	777413
1777415400	105.05	-0.44	-0.42	105.06	105.61	104.525	1213776
1777329000	105.49	0.47	0.45	105.9	106.14	105.355	438399
1777069800	105.02	0.74	0.71	104.56	105.26	104.1951	666978
1776983400	104.28	-1.31	-1.24	105.09	105.48	103.11	701098
1776897000	105.59	1.67	1.61	105.04	105.66	104.87	393061
1776810600	103.92	-2.41	-2.27	105.75	105.915	103.76	1178604
1776724200	106.33	-1.04	-0.97	106.24	106.45	105.62	724318
1776465000	107.37	1.52	1.44	107.07	108.48	106.89	528148
1776378600	105.85	0.39	0.37	105.95	106.15	105.395	415142
1776292200	105.46	-0.48	-0.45	105.18	105.5596	104.89	813079
1776205800	105.94	1.46	1.40	104.73	106.02	104.65	254585
1776119400	104.48	0.53	0.51	102.46	104.57	102.415	1499520
1775860200	103.95	-0.08	-0.08	103.91	104.32	103.47	878322
1775773800	104.03	-0.89	-0.85	102.76	104.545	102.48	448197
1775687400	104.92	5.34	5.36	105.11	105.3	103.94	768098
1775601000	99.58	0.24	0.24	99.03	99.7	97.6	872225
1775514600	99.34	0.9	0.91	98.85	99.54	98.71	712199
1775169000	98.44	-1.34	-1.34	96.6	99.19	96.3	1628429
1775082600	99.78	2.05	2.10	99.72	100.835	99.36	1576459
1774996200	97.73	3.32	3.52	95.01	97.82	94.76	2079312
1774909800	94.41	-0.66	-0.69	96	96.057	94.01	1227236
1774650600	95.07	-0.57	-0.60	95.65	96.13	94.68	2149555
1774564200	95.64	-2.96	-3.00	97.21	97.75	95.615	1406463
1774477800	98.6	1.07	1.10	99.14	99.45	98.23	1502242
1774391400	97.53	-1.3	-1.32	96.9	98.32	96.77	2832374
1774305000	98.83	3.26	3.41	98.41	99.895	97.45	3216475
1774045800	95.57	-3.88	-3.90	98.8	98.9	95.185	1240666
1773959400	99.45	0.46	0.46	97.16	99.94	96.91	2014090
1773873000	98.99	-1.33	-1.33	99.86	100.41	98.95	1139608
1773786600	100.32	0.22	0.22	100.71	100.96	100.055	482732
1773700200	100.1	2.98	3.07	99.39	100.4	99.1776	842662
1773441000	97.12	-0.76	-0.78	98.8	99.17	96.96	930673
1773354600	97.88	-2.82	-2.80	99.21	99.25	97.55	1110001
1773268200	100.7	-0.18	-0.18	100.3	101.29	99.8	1607247
1773181800	100.88	0.35	0.35	100.98	103.27	100.31	1881338
1773095400	100.53	1.66	1.68	97.5	100.84	96.58	2189053