Vanguard Total World Stock【VT】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	5.003	3.27164530473	152.92	159.1977	152.24	6370873	156.91781561	SP
4	3.813	2.47420673545	154.11	159.41	151.2	4539246	156.27451827	SP
12	20.083	14.5697910621	137.84	159.41	133.6499	3629566	150.63131709	SP
26	17.313	12.3127800299	140.61	159.41	133.6499	4582129	146.49538917	SP
52	32.793	26.2071445696	125.13	159.41	123.19	3731853	142.17090541	SP
156	61.393	63.5999171242	96.53	159.41	88.735	2411551	126.47206563	SP
260	55.683	54.463028169	102.24	159.41	76.8	2457069	113.49688196	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	157.66	1.25	0.80	157.79	157.945	157.12	1979916
1781735400	156.41	-1.58	-1.00	158.46	158.86	156.13	3624904
1781649000	157.99	-0.73	-0.46	158.88999	159.16999	157.91999	6742006
1781562600	158.72	2.43	1.55	158.4	159.1977	158.4	4693028
1781303400	156.29	0.68	0.44	155.9	156.84	154.915	11938851
1781217000	155.61	3.69	2.43	152.91999	155.88	152.24	4855574
1781130600	151.91999	-2.38	-1.54	153.37	154.57	151.88	8084579
1781044200	154.3	-0.18	-0.12	155.74	156.56	151.19999	5117615
1780957800	154.47999	0.8	0.52	155.16	155.6	154.21	5062787
1780698600	153.68	-4.86	-3.07	157.09	157.0928	153.22999	3994665
1780612200	158.54	0.59	0.37	157.57	158.75	157.455	2220679
1780525800	157.94999	-1.4	-0.88	159	159	157.8101	3340881
1780439400	159.35	0.75	0.47	158.65	159.41	158.415	2964711
1780353000	158.6	0.48	0.30	158.06	159.16999	157.5	3413422
1780093800	158.12	0.25	0.16	158.13999	158.53	157.8	5123907
1780007400	157.87	0.71	0.45	156.72	158.01	156.47	3268792
1779921000	157.16	-0.22	-0.14	157.5	157.5899	156.72999	4258282
1779834600	157.38	1.81	1.16	157.38	157.63	156.9	2416005
1779489000	155.57	0.36	0.23	155.69999	156.29	155.32	2570724
1779402600	155.21	0.58	0.38	154.11	155.71	153.72	2554255
1779316200	154.63	2	1.31	152.94	154.77	152.72	2041221
1779229800	152.63	-1.08	-0.70	152.72	153.499	152.0299	2547833
1779143400	153.71	0.19	0.12	154.02	154.41	152.61	2649377
1778884200	153.52	-2.5	-1.60	154.19	154.3	153.22	3077184
1778797800	156.02	0.62	0.40	155.56	156.4199	155.35	2526297
1778711400	155.4	1.05	0.68	154.41999	155.565	154.01	1552043
1778625000	154.35	-0.97	-0.62	154.24	154.51	152.97999	2311674
1778538600	155.32	0.14	0.09	155.33	155.63	155	2169136
1778279400	155.18	1.46	0.95	154.94	155.27	154.69999	2362912
1778193000	153.72	-1.34	-0.86	155.27	155.3086	153.44999	2748469
1778106600	155.06	2.94	1.93	154.13	155.16999	153.91	2149094
1778020200	152.12	1.56	1.04	151.66999	152.43	151.55	2455004
1777933800	150.56	-0.88	-0.58	151.29	151.715	150.01	2617057
1777674600	151.44	0.24	0.16	151.6	152.4	151.33	2832976
1777588200	151.19999	2.26	1.52	149.84	151.38	149.4	4026631
1777501800	148.94	-0.52	-0.35	149.51	149.51	148.3	2204577
1777415400	149.46	-0.86	-0.57	149.61	149.84	148.88999	1859193
1777329000	150.32	-0.02	-0.01	150.35	150.54499	149.91999	2894552
1777069800	150.34	1.19	0.80	149.72	150.41999	149.27714	4865968
1776983400	149.15	-0.95	-0.63	149.71	150.15	147.69999	3386612
1776897000	150.1	1.34	0.90	149.86	150.125	149.66	1858216
1776810600	148.76	-1.72	-1.14	150.52	150.69	148.524	2473655
1776724200	150.47999	-0.36	-0.24	150.25	150.58	149.77	3188127
1776465000	150.84	2.05	1.38	150.26	151.44	150.13	3115009
1776378600	148.79	0.17	0.11	148.93	149.0961	148.345	2332424
1776292200	148.62	0.53	0.36	147.885	148.705	147.72999	2618860
1776205800	148.09	1.69	1.15	146.94	148.18	146.9398	3060430
1776119400	146.4	1.42	0.98	144.43	146.46	144.1724	4459408
1775860200	144.97999	0.03	0.02	145.375	145.66	144.715	2262061
1775773800	144.94999	0.37	0.26	143.85	145.35	143.56989	3966264
1775687400	144.58	4.45	3.18	144.71	145.29	143.72999	5986726
1775601000	140.13	0.06	0.04	139.52	140.26	138.29	3522039
1775514600	140.07	0.7	0.50	139.86	140.3091	139.43	2532547
1775169000	139.37	-0.32	-0.23	137.24	139.91	136.97999	2979543
1775082600	139.69	1.37	0.99	139.34	140.485	139.22999	3993778
1774996200	138.32	4.13	3.08	135.74	138.4801	135.43	8263386
1774909800	134.19	-0.43	-0.32	135.84	135.94	133.6499	4887252
1774650600	134.62	-1.82	-1.33	135.865	136.11	134.285	5151050
1774564200	136.44	-2.73	-1.96	137.84	138.63999	136.34	4340552
1774477800	139.16999	1.27	0.92	139.65	139.925	138.52	4337225
1774391400	137.9	-0.7	-0.51	137.3	138.69999	136.949	4434164
1774305000	138.6	2.28	1.67	138.6	140.11	137.87	6604402
1774045800	136.32	-3.23	-2.31	138.66999	138.8232	135.58	5291909