Vanguard Short Duration Tax Exempt Bond ETF【VSDM】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	0.015	0.0196155355041	76.47	76.51	76.35	160619	76.41530992	SP
4	0.425	0.558769392585	76.06	76.56	75.96	121194	76.34931672	SP
12	0.125	0.163698271346	76.36	76.67	75.96	106485	76.35640037	SP
26	0.055	0.0719612717519	76.43	77.64	75.96	98217	76.60539214	SP
52	1.175	1.56021776656	75.31	77.64	75.31	69831	76.51368859	SP
156	1.375	1.83064838237	75.11	77.64	73.6866	53028	76.28872396	SP
260	1.375	1.83064838237	75.11	77.64	73.6866	53028	76.28872396	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
1781649000	76.485	0.02	0.02	76.44	76.5586	76.44	81379
1781562600	76.47	0.06	0.08	76.41	76.5	76.41	109510
1781303400	76.41	0.01	0.01	76.42	76.43	76.35	74576
1781217000	76.4	0	0.00	76.43	76.445	76.36	242853
1781130600	76.4	-0.03	-0.04	76.51	76.51	76.38	246693
1781044200	76.43	0.01	0.01	76.47	76.4799	76.42	129461
1780957800	76.42	-0.01	-0.01	76.46	76.47	76.4	59179
1780698600	76.425	-0.03	-0.03	76.37	76.4399	76.37	151076
1780612200	76.45	0.05	0.07	76.4	76.48	76.4	94353
1780525800	76.4	0	0.00	76.35	76.415	76.35	93330
1780439400	76.4	0.08	0.10	76.38	76.42	76.37	96703
1780353000	76.32	-0.19	-0.25	76.28	76.3482	76.26	110217
1780093800	76.51	0.07	0.09	76.5	76.56	76.48	130117
1780007400	76.44	0.03	0.04	76.36	76.485	76.36	114829
1779921000	76.41	0.08	0.10	76.31	76.41	76.31	99438
1779834600	76.33	0.19	0.25	76.26	76.33	76.26	80116
1779489000	76.1388	0.02	0.02	76.13	76.2	76.125	79606
1779402600	76.12	0.02	0.03	76.03	76.15	76.03	113476
1779316200	76.1	0.08	0.11	76.07	76.1099	76	171602
1779229800	76.02	-0.09	-0.12	76.06	76.075	75.96	105550
1779143400	76.11	0.03	0.04	76.17	76.17	76.06	133663
1778884200	76.08	-0.16	-0.21	76.22	76.22	76.03	192311
1778797800	76.24	-0.01	-0.01	76.25	76.32	76.23	109075
1778711400	76.25	-0.05	-0.07	76.27	76.3	76.23	97792
1778625000	76.3	-0.08	-0.10	76.37	76.37	76.29	87507
1778538600	76.38	0.01	0.01	76.39	76.41	76.36	105874
1778279400	76.37	0.01	0.01	76.43	76.43	76.37	68696
1778193000	76.365	0.01	0.01	76.4	76.4	76.35	64663
1778106600	76.355	0.09	0.11	76.41	76.41	76.33	115513
1778020200	76.27	0.03	0.04	76.35	76.35	76.24	83266
1777933800	76.24	-0.04	-0.05	76.26	76.3	76.1901	68858
1777674600	76.28	-0.21	-0.27	76.36	76.36	76.28	97102
1777588200	76.49	0	0.00	76.53	76.53	76.475	94226
1777501800	76.49	-0.06	-0.08	76.5	76.54	76.455	150545
1777415400	76.55	-0.05	-0.06	76.58	76.585	76.54	64376
1777329000	76.595	-0.01	-0.01	76.64	76.64	76.57	82668
1777069800	76.6	0.04	0.05	76.63	76.63	76.58	37051
1776983400	76.56	-0.04	-0.05	76.6	76.62	76.52	97806
1776897000	76.5991	0.01	0.01	76.6	76.61	76.58	69885
1776810600	76.59	-0.02	-0.03	76.67	76.67	76.56	112321
1776724200	76.61	0.01	0.01	76.63	76.638	76.59	115708
1776465000	76.6	0.09	0.12	76.57	76.62	76.55	70036
1776378600	76.51	0.01	0.02	76.51	76.52	76.5	69306
1776292200	76.4985	-0.02	-0.03	76.58	76.58	76.48	117346
1776205800	76.52	-0.01	-0.01	76.52	76.54	76.51	90789
1776119400	76.53	0.06	0.08	76.47	76.545	76.47	176201
1775860200	76.47	-0.04	-0.05	76.52	76.53	76.47	43010
1775773800	76.51	0.09	0.12	76.41	76.52	76.37	117428
1775687400	76.42	0.11	0.14	76.63	76.63	76.37	75058
1775601000	76.315	0.09	0.12	76.3	76.34	76.2699	84978
1775514600	76.22	-0.08	-0.10	76.28	76.3299	76.22	138733
1775169000	76.3	0.08	0.10	76.29	76.31	76.21	110952
1775082600	76.22	-0.07	-0.09	76.3	76.3	76.18	98901
1774996200	76.29	0.07	0.09	76.31	76.35	76.27	191383
1774909800	76.225	0.06	0.08	76.24	76.26	76.21	93914
1774650600	76.165	0.03	0.04	76.18	76.18	76.07	99177
1774564200	76.135	-0.1	-0.12	76.22	76.23	76.1201	43057
1774477800	76.23	0.11	0.14	76.23	76.25	76.19	85393
1774391400	76.12	-0.33	-0.43	76.36	76.38	76.08	118885
1774305000	76.45	0.1	0.13	76.4	76.535	76.4	113092
1774045800	76.35	-0.35	-0.46	76.66	76.69	76.35	122899
1773959400	76.7	-0.06	-0.08	76.69	76.73	76.66	88022
1773873000	76.76	-0.02	-0.03	76.84	76.8499	76.76	46345
1773786600	76.78	-0	-0.00	76.85	76.9	76.78	85748