Vanguard Funds Plc【VGER】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780677000	30.52	-0.3	-0.96	30.805	31.115	30.31	7352
1780590600	30.815	0.1	0.33	30.755	30.925	30.6425	13146
1780504200	30.715	-0.35	-1.13	30.86	30.9325	30.655	18972
1780417800	31.065	0.12	0.38	31.27	31.29	30.6125	7904
1780331400	30.9475	-0.2	-0.65	31.11	31.4275	29.585	4439
1780072200	31.15	0.01	0.02	31.225	31.5525	30.735	16695
1779985800	31.1425	-0.13	-0.41	31.14	31.5125	29.6225	15266
1779899400	31.27	0.09	0.28	31.345	31.445	31.13	15119
1779813000	31.1825	0.39	1.27	31.285	31.3475	31.0925	12418
1779467400	30.79	0.27	0.90	30.685	30.88	30.17	14655
1779381000	30.515	-0.02	-0.07	30.79	30.8075	28.96	61124
1779294600	30.535	0.35	1.16	30.385	30.77	28.925	77193
1779208200	30.185	0.05	0.16	30.185	30.185	30.185	8766
1779121800	30.1375	0.22	0.74	29.655	30.3925	29.6425	15863
1778862600	29.9175	-0.37	-1.21	30.17	30.26	29.7625	7786
1778776200	30.285	0.47	1.56	30.24	30.44	29.7625	22899
1778689800	29.82	0.1	0.34	29.83	30.3025	29.3475	14417
1778603400	29.7175	-0.28	-0.94	29.98	30.055	29.66	16328
1778517000	30	0.07	0.23	30.01	30.0625	29.87	18335
1778257800	29.93	-0.43	-1.42	30.045	30.6875	29.9125	16884
1778171400	30.3625	-0.29	-0.94	30.715	30.7475	30.325	18382
1778085000	30.65	0.64	2.13	30.355	31.115	30.2825	27720
1777998600	30.01	-0.03	-0.08	29.6	30.0225	29.4825	16512
1777653000	30.035	0.15	0.50	29.94	30.595	28.5975	32087
1777566600	29.885	0.31	1.03	29.27	30.0675	29.18	35222
1777480200	29.58	-0.22	-0.72	29.915	29.915	29.52	11638
1777393800	29.795	-0.05	-0.17	29.855	29.965	29.285	16075
1777307400	29.845	-0.07	-0.24	29.93	30.2	29.7925	17307
1777048200	29.9175	-0.09	-0.29	30.01	30.2025	29.78	25753
1776961800	30.005	-0.11	-0.37	29.98	30.135	29.4025	4801
1776875400	30.115	-0.16	-0.52	30.275	30.2975	30.0425	7901
1776789000	30.2725	-0.17	-0.57	30.54	30.68	30.215	6840
1776702600	30.445	-0.32	-1.03	30.395	30.5075	30.2775	15978
1776443400	30.7625	0.65	2.17	30.14	30.8925	30.0775	35288
1776357000	30.11	0.13	0.43	30.03	30.1925	29.865	26088
1776270600	29.98	0.11	0.38	29.925	30.0425	29.86	13253
1776184200	29.8675	0.32	1.07	30	30	29.71	14581
1776097800	29.55	-0.16	-0.55	29.375	29.5625	29.2575	48756
1775838600	29.7125	0.13	0.44	29.47	30.3275	29.3	16177
1775752200	29.5825	-0.27	-0.90	29.655	29.865	29.1325	11547
1775665800	29.85	1.21	4.22	29.93	30.0325	29.65	48855
1775579400	28.6425	-0.16	-0.56	28.94	29.16	28.375	25359
1775147400	28.8025	-0.15	-0.53	28.54	28.97	27.85	25739
1775061000	28.955	0.73	2.59	29.055	29.585	28.46	10293
1774974600	28.225	0.33	1.16	28.005	28.38	27.9175	6319
1774888200	27.9	0.28	1.00	27.57	27.9725	27.48	22977
1774632600	27.6225	-0.27	-0.95	27.955	28.14	27.425	20340
1774546200	27.8875	-0.42	-1.49	28.005	28.5	27.8375	15927
1774459800	28.31	0.36	1.29	28.42	28.515	28.165	18539
1774373400	27.95	0.1	0.37	27.93	28.4475	27.2825	30512
1774287000	27.8475	0.12	0.43	27.22	29.005	26.43	97415
1774027800	27.7275	-0.24	-0.87	28.435	28.465	27.6675	23337
1773941400	27.97	-1.13	-3.88	28.705	28.8275	27.8025	28079
1773855000	29.1	-0.22	-0.76	29.475	29.7275	28.91	19223
1773768600	29.3225	0.22	0.76	29.08	29.4275	28.9625	39211
1773682200	29.1	0.14	0.48	29.15	30.2275	27.5375	18564
1773423000	28.96	-0.13	-0.45	28.765	29.67	28.72	6468
1773336600	29.09	0.01	0.03	28.985	29.365	28.5475	11591
1773250200	29.08	-0.53	-1.79	29.25	29.775	28.685	36701
1773163800	29.61	0.72	2.50	29.53	29.7575	29.37	23855
1773077400	28.8875	-0.26	-0.89	28.62	28.9975	28.3775	48779