Vanguard Funds Plc【VHVG】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
1782837000	112.69	0.97	0.87	112.44	112.96	112.31	77409
1782750600	111.72	-0.12	-0.11	111.72	112.09	110.99	100670
1782491400	111.84	-0.62	-0.55	111.4	111.84	110.75	64314
1782405000	112.46	-0.09	-0.08	112.98	113	112.22	65968
1782318600	112.55	0.79	0.71	111.96	112.72	111.7	58843
1782232200	111.76	-1.5	-1.32	111.46	112.34	111.07	68011
1782145800	113.26	-0.25	-0.22	113.7	114.01	113.13	69105
1781886600	113.51	-0.03	-0.03	113.48	113.73	113.13	57829
1781800200	113.54	0.95	0.84	112.96	114.07	112.96	82398
1781713800	112.59	0.23	0.20	112.58	112.75	112.31	55452
1781627400	112.36	-0.06	-0.05	112.64	113.06	112.31	53986
1781541000	112.42	1.39	1.25	112.14	112.51	111.89	83431
1781281800	111.03	2.04	1.87	110.02	111.1	109.85	72227
1781195400	108.99	0.18	0.17	108.78	109.53	108.46	77597
1781109000	108.81	-0.07	-0.06	109.36	109.67	108.24	79599
1781022600	108.88	-1.96	-1.77	110.64	111.07	108.84	86293
1780936200	110.84	-0.23	-0.21	109.98	111.13	109.89	118911
1780677000	111.07	-1.03	-0.92	111.5	111.76	111	63617
1780590600	112.1	-0.15	-0.13	111.74	112.11	111.08	78387
1780504200	112.25	-0.27	-0.24	112.68	112.95	112.14	188453
1780417800	112.52	0.5	0.45	112.12	112.56	111.92	73338
1780331400	112.02	0.09	0.08	112.32	112.46	111.84	116652
1780072200	111.93	0.16	0.14	112.16	112.44	111.84	87193
1779985800	111.77	0.5	0.45	111.32	111.8	111.06	87655
1779899400	111.27	0.02	0.02	111.34	111.83	111.06	80722
1779813000	111.25	0.62	0.56	111.16	111.46	110.88	104631
1779467400	110.63	0.93	0.85	110.44	110.67	110.16	90259
1779381000	109.7	0.41	0.38	109.52	110.05	109.13	39296
1779294600	109.29	0.8	0.74	108.78	109.83	108.65	65355
1779208200	108.49	-0.4	-0.37	109.12	109.47	108.37	66452
1779121800	108.89	-1.21	-1.10	109.1	109.87	108.86	102456
1778862600	110.1	-0.25	-0.23	110.38	110.41	109.31	79403
1778776200	110.35	1.48	1.36	109.46	110.39	109.25	66283
1778689800	108.87	1.06	0.98	108.86	109.24	108.4	63910
1778603400	107.81	-0.39	-0.36	108.12	108.73	107.72	66925
1778517000	108.2	0.39	0.36	108.02	108.37	107.88	97588
1778257800	107.81	0.08	0.07	107.7	108.08	107.35	58741
1778171400	107.73	-0.04	-0.04	108.2	108.3	107.6	96569
1778085000	107.77	1.5	1.41	106.9	107.84	106.85	121389
1777998600	106.27	0.5	0.47	105.82	106.42	105.07	145429
1777653000	105.77	0.77	0.73	105.52	106.01	105.26	74597
1777566600	105	0.26	0.25	104.72	105.59	104.52	82871
1777480200	104.74	0.06	0.06	105.12	105.12	104.59	63992
1777393800	104.68	-0.12	-0.11	105.18	105.48	104.6	87341
1777307400	104.8	-0.23	-0.22	105.06	105.13	104.7	135075
1777048200	105.03	-0.29	-0.28	105.06	105.46	104.71	102447
1776961800	105.32	0.27	0.26	104.88	105.35	104.54	120420
1776875400	105.05	0.27	0.26	105.04	105.33	104.7	88982
1776789000	104.78	-0.29	-0.28	105.38	105.68	104.64	71999
1776702600	105.07	-0.36	-0.34	105.02	105.3	104.75	84836
1776443400	105.43	1.3	1.25	104.28	105.49	104.22	110409
1776357000	104.13	0.69	0.67	103.96	104.4	103.78	95223
1776270600	103.44	0.45	0.44	103.22	103.51	103.07	88280
1776184200	102.99	1.05	1.03	102.48	103.01	102.13	125316
1776097800	101.94	-0.17	-0.17	101.56	102.05	101.27	114323
1775838600	102.11	0.43	0.42	102.08	102.5	102	94386
1775752200	101.68	0.07	0.07	101.78	101.8	101.31	94429
1775665800	101.61	2.38	2.40	101.9	102.05	101.48	225111
1775579400	99.23	-0.42	-0.42	99.86	100.4	98.945	216246
1775147400	99.645	0.12	0.12	98.48	100.175	98.145	79518
1775061000	99.525	1.99	2.04	99.55	100.07	97.94	112278