Vanguard California Tax Exempt Bond ETF【VTEC】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	0.36	0.361591000402	99.56	100.06	99.535	305754	99.93620092	SP
4	0.19	0.19051438885	99.73	100.08	98.505	352591	99.46159643	SP
12	-0.3	-0.299341448813	100.22	100.46	98.43	296397	99.5684002	SP
26	-0.19	-0.189791229647	100.11	101.9	98.43	258223	100.08716748	SP
52	3.34	3.45827293435	96.58	101.9	96.35	189030	99.59799653	SP
156	-0.79	-0.784430543144	100.71	101.9	94.0187	125842	99.15554831	SP
260	-0.79	-0.784430543144	100.71	101.9	94.0187	125842	99.15554831	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
1780957800	99.92	0.05	0.05	100.02	100.07	99.81	271690
1780698600	99.87	-0.13	-0.13	99.79	99.93	99.73	210449
1780612200	100	0.05	0.05	100.04	100.06	100	363820
1780525800	99.95	-0.05	-0.05	99.81	100.05	99.81	307444
1780439400	100	0.16	0.16	99.99	100.0396	99.97	304536
1780353000	99.84	-0.21	-0.21	99.56	99.87	99.535	342523
1780093800	100.05	0.22	0.22	99.82	100.08	99.82	245744
1780007400	99.83	0.17	0.17	99.62	99.89	99.61	471538
1779921000	99.66	0.17	0.17	99.52	99.68	99.52	298946
1779834600	99.49	0.41	0.41	99.41	99.58	99.4	567267
1779489000	99.08	0.11	0.12	99.11	99.2	99.025	231030
1779402600	98.965	0.01	0.01	98.66	98.97	98.6421	363689
1779316200	98.96	0.29	0.29	98.83	99	98.67	433228
1779229800	98.67	-0.26	-0.26	98.71	98.76	98.505	274374
1779143400	98.93	-0.06	-0.06	99.02	99.055	98.86	398635
1778884200	98.99	-0.42	-0.42	99.15	99.18	98.71	567051
1778797800	99.41	-0.03	-0.03	99.5	99.5769	99.41	281310
1778711400	99.44	-0.14	-0.14	99.58	99.58	99.41	507717
1778625000	99.58	-0.12	-0.12	99.67	99.72	99.545	312991
1778538600	99.7	-0.05	-0.05	99.73	99.78	99.7	216939
1778279400	99.75	0.01	0.01	99.87	99.87	99.72	274136
1778193000	99.74	-0.03	-0.03	99.82	99.83	99.71	292125
1778106600	99.77	0.14	0.14	99.9	99.915	99.76	280095
1778020200	99.63	0.04	0.04	99.69	99.7168	99.56	386465
1777933800	99.59	-0.1	-0.10	99.67	99.68	99.45	329470
1777674600	99.69	-0.29	-0.29	99.78	99.81	99.654	361476
1777588200	99.98	0.06	0.06	100.02	100.02	99.89	322903
1777501800	99.92	-0.18	-0.18	100.05	100.18	99.87	295090
1777415400	100.1	-0.13	-0.12	100.11	100.15	100.05	175033
1777329000	100.225	-0.03	-0.03	100.29	100.3	100.18	235347
1777069800	100.255	0.06	0.06	100.27	100.2999	100.2	180925
1776983400	100.19	-0.02	-0.02	100.31	100.31	100.025	249883
1776897000	100.21	0.04	0.04	100.24	100.26	100.19	148369
1776810600	100.17	-0.09	-0.09	100.22	100.225	100.075	239467
1776724200	100.26	0.06	0.06	100.15	100.2699	100.12	269109
1776465000	100.2	0.23	0.24	99.99	100.32	99.99	307544
1776378600	99.965	0.01	0.01	100.02	100.04	99.91	294860
1776292200	99.96	-0.1	-0.10	100.06	100.08	99.95	189971
1776205800	100.06	0.05	0.05	100.01	100.1	99.9837	273327
1776119400	100.01	0.15	0.15	99.86	100.02	99.82	329441
1775860200	99.86	-0.06	-0.06	99.99	99.99	99.82	205388
1775773800	99.92	0.2	0.20	99.77	99.9451	99.68	212836
1775687400	99.725	0.32	0.33	99.87	100.101	99.69	301392
1775601000	99.4	0.15	0.15	99.14	99.4299	99.14	191711
1775514600	99.25	-0.09	-0.09	99.23	99.365	99.2201	288095
1775169000	99.34	0.23	0.23	99.02	99.38	98.995	304149
1775082600	99.11	0.03	0.03	99.09	99.205	99.035	453440
1774996200	99.08	0.25	0.25	99.08	99.22	99	327022
1774909800	98.83	0.16	0.16	98.88	99.025	98.737	188603
1774650600	98.67	-0.06	-0.06	98.65	98.71	98.43	263847
1774564200	98.73	-0.25	-0.25	98.85	98.85	98.69	268372
1774477800	98.98	0.18	0.18	99	99.1	98.88	326155
1774391400	98.8	-0.54	-0.54	99.32	99.32	98.755	398173
1774305000	99.34	0.2	0.20	99.39	99.475	99.2	323089
1774045800	99.14	-0.79	-0.79	99.88	99.88	99.1	377692
1773959400	99.93	-0.16	-0.16	100.03	100.11	99.77	172005
1773873000	100.09	-0.15	-0.15	100.23	100.236	100.09	103497
1773786600	100.24	0.01	0.01	100.35	100.35	100.23	180863
1773700200	100.23	0.06	0.06	100.22	100.46	100.06	164444
1773441000	100.17	0.3	0.30	100.05	100.17	99.9682	342974
1773354600	99.87	-0.38	-0.38	100.36	100.36	99.81	379487
1773268200	100.25	-0.3	-0.30	100.44	100.48	100.2301	183412
1773181800	100.55	-0.1	-0.10	100.57	100.6299	100.49	268837
1773095400	100.65	-0.08	-0.08	100.67	100.72	100.56	234446