Vanguard Large Cap ETF【VV】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	-8.3	-2.38464632535	348.06	350.41	339.64	370686	348.59243075	SP
4	1.92	0.568316362775	337.84	350.41	336.29	297585	343.85791286	SP
12	32.08	10.4264170567	307.68	350.41	289.105	407207	319.22004589	SP
26	23.12	7.30166750884	316.64	350.41	289.105	411980	317.17698034	SP
52	63.81	23.1237543033	275.95	350.41	272.88	323805	310.36552768	SP
156	144.04	73.5949315348	195.72	350.41	187.49	309553	265.36566889	SP
260	142.52	72.2571486514	197.24	350.41	159.02	335600	231.35878383	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
1780698600	339.76	-9.14	-2.62	346.86	346.945	338.86	306706
1780612200	348.9	1.47	0.42	346.24	349.54	346.09	310465
1780525800	347.43	-2.51	-0.72	349.64	349.76	347.24	257056
1780439400	349.94	0.62	0.18	348.94	350.41	348.62	187491
1780353000	349.32	1.09	0.31	347.86	350.25	347.53	319966
1780093800	348.23	1.01	0.29	348.06	348.94	347.34	778450
1780007400	347.22	2.13	0.62	345.01	347.52	344.72	244304
1779921000	345.09	-0.11	-0.03	345.5	345.55	344.13	261587
1779834600	345.2	2.15	0.63	344.89	346	344.265	298792
1779489000	343.05	1.53	0.45	343.32	344.48	342.46	244251
1779402600	341.52	0.53	0.16	339.72	342.58	339.05	392645
1779316200	340.99	3.55	1.05	338.2	341.11	337.6	268417
1779229800	337.44	-2.14	-0.63	338	339.23	336.477	274866
1779143400	339.58	-0.25	-0.07	340.23	340.91	337.285	353171
1778884200	339.83	-4.1	-1.19	341.36	341.94	339.41	357856
1778797800	343.93	2.64	0.77	341.95	344.61	341.82	184600
1778711400	341.29	2.09	0.62	339.42	341.97	338.01	220998
1778625000	339.2	-0.52	-0.15	338.73	339.51	336.29	256375
1778538600	339.72	0.67	0.20	338.22	340.4	338.22	237489
1778279400	339.05	2.75	0.82	337.84	339.22	337.61	205343
1778193000	336.3	-1.09	-0.32	338.13	338.56	335.58	350131
1778106600	337.39	4.55	1.37	334.77999	337.79	334.77	530553
1778020200	332.83999	2.55	0.77	331.95	333.47	331.95	884242
1777933800	330.29	-1.06	-0.32	331.12	332.135	329.01	547016
1777674600	331.35	1	0.30	331.66	333.33	331.32	274449
1777588200	330.35	3.22	0.98	328.31	330.88	326.7	294623
1777501800	327.13	-0.01	-0.00	326.91	327.3	325.6	383102
1777415400	327.14	-1.61	-0.49	327.13	327.70999	326.1	232414
1777329000	328.75	0.48	0.15	327.67	328.99	327.52	203770
1777069800	328.27	2.53	0.78	327.01	328.52999	326	251707
1776983400	325.74	-1.51	-0.46	326.23	327.69	323	418936
1776897000	327.25	3.59	1.11	326.07	327.29	325.73	215559
1776810600	323.66	-2.08	-0.64	326.58999	327.0099	323.13	494833
1776724200	325.74	-0.8	-0.24	326.06	326.395	324.74	339552
1776465000	326.54	3.98	1.23	324.52999	327.44	324.51	453609
1776378600	322.56	0.68	0.21	322.42	323.14	321.14	369589
1776292200	321.88	2.66	0.83	319.77	322.05	319.22	425384
1776205800	319.22	3.89	1.23	316.27999	319.22	316.16	253961
1776119400	315.33	3.21	1.03	311.35	315.39999	310.92	387195
1775860200	312.12	-0.27	-0.09	313.05	313.45	311.695	243981
1775773800	312.39	1.87	0.60	310.2	312.89999	309.57	249673
1775687400	310.52	7.63	2.52	311	311.37	308.58999	254301
1775601000	302.89	0.14	0.05	301.97	303.1	299.1	320429
1775514600	302.75	1.32	0.44	301.35	303.1	301.24	242573
1775169000	301.43	0.43	0.14	297.13	302.14999	296.47	428844
1775082600	301	2.15	0.72	300.35	302.58	300.01	506347
1774996200	298.85	8.59	2.96	293.47	299.36	293.14	1025601
1774909800	290.26	-1.08	-0.37	293.85	294.075	289.105	1433662
1774650600	291.33999	-5.93	-1.99	295.29	295.29	290.83999	601013
1774564200	297.27	-5.29	-1.75	300.51	301.75	297.18	397766
1774477800	302.56	1.62	0.54	303.55	304.565	301.49	254527
1774391400	300.94	-1.29	-0.43	300.33	302.69	299.65499	501562
1774305000	302.23	3	1.00	303.14999	305.38	301.54	502608
1774045800	299.23	-4.14	-1.36	302.75	302.79	297.37	1250363
1773959400	303.37	-0.76	-0.25	302	304.73	301.205	892184
1773873000	304.13	-4.35	-1.41	307.39	307.89999	304.04	409486
1773786600	308.48	0.77	0.25	309.12	310.14999	308.20999	259793
1773700200	307.70999	3.18	1.04	307.23	309.01	306.82	302013
1773441000	304.52999	-1.86	-0.61	307.68	309.22	304.14999	552894
1773354600	306.39	-4.76	-1.53	308.85	308.91	306.29	654268
1773268200	311.14999	-0.19	-0.06	311.68	312.79	309.73	279307
1773181800	311.33999	-0.75	-0.24	311.8	314.26	310.425	516433
1773095400	312.08999	2.65	0.86	306.48	312.76	304.83999	811543
1772839800	309.44	-3.86	-1.23	309.64	311.02	308.08999	855385