Vanguard Growth ETF【VUG】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	1.29	1.53097555186	84.26	86.79	81.925	9210991	84.57483899	SP
4	-2.73	-3.0924331672	88.28	89.3692	81.925	8416885	85.40624123	SP
12	-371.2	-81.2698412698	456.75	495.1899	81.23	6553237	95.88403026	SP
26	-406.415	-82.6105515636	491.965	495.1899	81.23	4063939	186.64704892	SP
52	-348.27	-80.2798395648	433.82	505.38	81.23	2527072	244.92794529	SP
156	-197.55	-69.7809961144	283.1	505.38	81.23	1576411	297.48112856	SP
260	-202.98	-70.3497036703	288.53	505.38	81.23	1402168	283.97898015	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
1783031400	85.5	-0.67	-0.78	86.125	86.83	84.98	11746774
1782945000	86.17	0.03	0.03	86.12	86.79	85.68	7517024
1782858600	86.14	1.29	1.52	84.945	86.435	84.86	11927263
1782772200	84.85	2.09	2.53	83.92	84.915	83.395	7101553
1782513000	82.76	-0.29	-0.35	82.29	83.55	81.925	9878489
1782426600	83.05	-0.78	-0.93	84.26	84.33	82.3054	9630644
1782340200	83.83	-0.25	-0.30	84.2	85.0399	83.48	7595667
1782253800	84.08	-1.82	-2.12	84.17	85.04	84.06	6780185
1782167400	85.9	-1.08	-1.24	86.8	87.22	85.76	5767746
1781821800	86.98	1.37	1.60	86.81	87.215	86.08	5470157
1781735400	85.61	-1.18	-1.36	86.94	87.125	85.385	9804872
1781649000	86.79	-0.88	-1.00	87.41	87.57	86.77	5836940
1781562600	87.67	2.4	2.81	86.94	87.875	86.91	7477436
1781303400	85.27	0.15	0.18	85.49	85.735	84.4422	7954251
1781217000	85.12	1.48	1.77	83.895	85.31	83.1	11672233
1781130600	83.64	-1.73	-2.03	84.64	85.46	83.585	10129494
1781044200	85.37	-0.84	-0.97	86.72	87.225	83.24	9165333
1780957800	86.21	0.28	0.33	86.68	87.05	86.045	8500750
1780698600	85.93	-3.23	-3.62	88.41	88.46	85.61	9247676
1780612200	89.16	0.23	0.26	88.28	89.3692	88.12	8463111
1780525800	88.93	-1.11	-1.23	89.915	90.05	88.71	6066417
1780439400	90.04	-0.25	-0.28	90.12	90.3601	89.62	6145100
1780353000	90.29	0.69	0.77	89.78	90.6	89.655	6698831
1780093800	89.6	0.38	0.43	89.29	89.87	89.185	6021452
1780007400	89.22	1.01	1.14	88.19	89.25	88.11	9791070
1779921000	88.21	0.01	0.01	88.16	88.34	87.83	7048446
1779834600	88.2	0.66	0.75	88.07	88.51	87.84	6794751
1779489000	87.54	0.06	0.07	87.83	88.22	87.44	4621977
1779402600	87.48	0.08	0.09	87.1	87.925	86.745	6059063
1779316200	87.4	1.11	1.29	86.56	87.45	86.3	7959801
1779229800	86.29	-0.8	-0.92	86.665	86.9291	85.9101	9047266
1779143400	87.09	-0.34	-0.39	87.455	87.66	86.34	6464166
1778884200	87.43	-1.06	-1.20	87.64	88.25	86.92	7177736
1778797800	88.49	0.98	1.12	87.6	88.63	87.53	7191530
1778711400	87.51	0.95	1.10	86.61	87.8	86.105	5131559
1778625000	86.56	-0.25	-0.29	86.44	86.78	85.5651	6376525
1778538600	86.81	-0.03	-0.03	86.3	87.24	86.19	6513360
1778279400	86.84	0.79	0.92	86.41	86.9	86.26	5523144
1778193000	86.05	0.15	0.17	86.39	86.82	85.79	8787956
1778106600	85.9	1.59	1.89	85	86.01	84.75	6895083
1778020200	84.31	0.59	0.70	84.21	84.45	83.97	4762073
1777933800	83.72	-0.14	-0.17	83.91	84.145	83.14	6024747
1777674600	83.86	0.69	0.83	83.73	84.37	83.57	6016763
1777588200	83.17	0.49	0.59	83.13	83.36	81.8726	4963736
1777501800	82.68	-0.09	-0.11	82.65	82.85	82.17	3928512
1777415400	82.77	-0.72	-0.86	82.605	82.95	82.26	16486218
1777329000	83.49	0.24	0.29	83.01	83.54	82.68	6210321
1777069800	83.25	1.21	1.47	82.38	83.35	82.17	5970653
1776983400	82.04	-0.98	-1.18	82.59	82.86	81.23	7560886
1776897000	83.02	1.52	1.87	82.21	83.05	82.03	6330211
1776810600	81.5	-0.6	-0.73	82.44	82.59	81.32	5806124
1776724200	82.096669	-0.22	-0.27	82.126669	82.250002	81.451669	6475980
1776465000	82.320002	1.24	1.53	81.853335	82.531652	81.733335	6437646
1776378600	81.083335	0.14	0.17	81.280002	81.336669	80.495002	7350702
1776292200	80.943335	1.49	1.88	79.703335	80.983335	79.675835	7369596
1776205800	79.453335	1.56	2.00	78.438335	79.483335	78.438335	7903878
1776119400	77.893335	1.04	1.35	76.788335	77.940002	76.544168	9989514
1775860200	76.855002	0.27	0.35	76.786668	77.195835	76.655002	6700986
1775773800	76.586668	0.44	0.57	76.125002	76.668335	75.610018	6520512
1775687400	76.150002	2	2.69	76.840002	77.008335	75.780002	7683336
1775601000	74.155002	0.14	0.19	73.771668	74.198335	72.705002	11017638
1775514600	74.013335	0.34	0.46	73.760002	74.229168	73.583335	9333054