Vanguard ESG International Stock ETF【VSGX】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	-0.76	-0.921212121212	82.5	82.68	80.41	219700	81.13454409	SP
4	-1.22	-1.47058823529	82.96	85.1649	78.43	216610	81.78637422	SP
12	9.74	13.5277777778	72	85.1649	71.2	175200	79.98721895	SP
26	9.61	13.3231665049	72.13	85.1649	68.9092	218895	76.60313169	SP
52	16.49	25.2720306513	65.25	85.1649	64.1601	191080	73.28003006	SP
156	28.77	54.3137625071	52.97	85.1649	47.96	162214	63.44013886	SP
260	17.58	27.4002493766	64.16	85.1649	42.0701	190154	59.08062998	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	81.74	0.54	0.67	81.3	81.755	80.45	99799
1782513000	81.2	-0.6	-0.73	80.71	81.564	80.6	96288
1782426600	81.8	0.89	1.10	82.36	82.68	81.16	190742
1782340200	80.91	0.07	0.09	80.85	81.18	80.41	228031
1782253800	80.84	-2.84	-3.39	82.5	82.52	80.4401	483642
1782167400	83.68	0.2	0.24	83.67	84.09	83.57	331590
1781821800	83.48	0.87	1.05	83.39	83.64	83.15	178555
1781735400	82.61	-0.28	-0.34	83.86	84.29	82.61	197073
1781649000	82.89	-0.56	-0.67	83.56	83.73	82.89	209943
1781562600	83.45	1.41	1.72	84.09	85.1649	83.36	180067
1781303400	82.04	0.36	0.44	81.59	82.2	80.92	430628
1781217000	81.68	2.8	3.55	79.11	81.69	79.01	174601
1781130600	78.88	-1.21	-1.51	79.29	80.19	78.8	111501
1781044200	80.09	0.29	0.36	80.94	81.35	78.43	130302
1780957800	79.8	0.67	0.85	80.01	80.41	79.7	163612
1780698600	79.13	-3.38	-4.10	81.13	81.13	78.87	262147
1780612200	82.51	0.04	0.05	82.11	82.64	81.99	349694
1780525800	82.47	-0.78	-0.94	82.88	82.919	82.28	154266
1780439400	83.25	0.62	0.75	82.96	83.33	82.72	143106
1780353000	82.63	0.42	0.51	82.24	83	81.91	198122
1780093800	82.212	0.11	0.14	82.43	82.715	82.07	164637
1780007400	82.1	0.2	0.24	81.06	82.25	81.04	174321
1779921000	81.9	-0.22	-0.27	82.16	82.2	81.62	134199
1779834600	82.12	1.91	2.38	82.47	82.47	81.64	98680
1779489000	80.21	-0.04	-0.05	80.49	80.63	80.0409	130977
1779402600	80.25	0.56	0.70	79.33	80.46	79.01	145275
1779316200	79.69	1.35	1.72	78.3	79.91	78.29	122239
1779229800	78.34	-0.57	-0.72	78.19	78.79	77.88	78729
1779143400	78.91	0.33	0.42	78.56	79.71	78.31	172223
1778884200	78.58	-1.99	-2.47	78.85	79.04	78.35	148368
1778797800	80.57	0.19	0.24	80.45	80.7	80.195	115847
1778711400	80.38	0.92	1.16	79.76	80.44	79.59	125229
1778625000	79.46	-1.39	-1.72	79.43	79.95	78.76	224120
1778538600	80.85	0.01	0.01	80.83	81.01	80.62	177803
1778279400	80.84	1.34	1.69	80.58	80.86	80.26	80076
1778193000	79.5	-1.12	-1.39	80.68	81.29	79.5	343512
1778106600	80.62	2.32	2.96	80.06	80.83	79.85	232541
1778020200	78.3	0.89	1.15	77.84	78.5399	77.84	413294
1777933800	77.41	-0.43	-0.55	77.89	78.28	77.06	131224
1777674600	77.84	-0.11	-0.14	77.72	78.56	77.72	90603
1777588200	77.95	1.76	2.31	76.9	78.0678	76.8101	146686
1777501800	76.19	-0.81	-1.05	76.66	76.67	75.95	156255
1777415400	77	-0.4	-0.52	77.31	77.31	76.585	102150
1777329000	77.4	-0.25	-0.32	77.63	77.86	77.36	124900
1777069800	77.65	0.97	1.26	77.09	77.7	76.87	234766
1776983400	76.68	-1.06	-1.36	77.21	77.51	75.895	137526
1776897000	77.74	0.64	0.83	77.56	77.77	77.43	170553
1776810600	77.1	-1.46	-1.86	78.3	78.4	76.93	106976
1776724200	78.56	-0.39	-0.49	78.43	78.7	78.0984	145754
1776465000	78.95	1.42	1.83	78.77	79.63	78.66	178645
1776378600	77.53	-0.05	-0.06	77.85	77.85	77.33	124981
1776292200	77.58	0.01	0.01	77.32	77.71	77.13	117085
1776205800	77.57	1.08	1.41	77.13	77.7199	77	144850
1776119400	76.49	0.68	0.90	75.29	76.52	75.0896	121933
1775860200	75.81	0.23	0.30	75.99	76.29	75.6	119197
1775773800	75.58	-0.26	-0.34	75.08	75.94	74.75	122514
1775687400	75.84	3.41	4.71	76.3	76.3	75.215	173470
1775601000	72.43	0.04	0.06	72	72.59	71.2	115741
1775514600	72.39	0.43	0.60	72.01	72.499	72.01	158099
1775169000	71.96	-0.75	-1.03	71.28	72.51	70.0501	374386
1775082600	72.71	0.98	1.37	72.31	73.16	72.3	192086
1774996200	71.73	2.46	3.55	69.99	71.97	69.8	417695
1774909800	69.27	-0.04	-0.06	69.82	69.93	68.9092	264631