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
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
1774974600	97.535	0.48	0.50	96.85	97.735	96.69	81984
1774888200	97.05	0.58	0.60	96.41	98.955	96.345	91472
1774632600	96.47	-1.08	-1.11	97.58	97.615	96.225	88568
1774546200	97.55	-1.07	-1.08	98.27	98.45	97.51	68180
1774459800	98.615	0.55	0.56	98.62	99.07	98.17	84362
1774373400	98.065	0.36	0.37	97.81	98.29	97.185	70149
1774287000	97.7	-0.17	-0.17	96.4	100.955	96.19	154524
1774027800	97.865	-0.45	-0.46	98.47	98.64	97.66	66660
1773941400	98.315	-1.83	-1.82	99.43	99.63	98.175	106170
1773855000	100.14	-0.58	-0.58	101.16	101.31	100.025	50743
1773768600	100.72	0.32	0.32	100.26	101.22	100.04	55835
1773682200	100.4	0.33	0.33	100.28	100.89	99.935	94759
1773423000	100.07	0.01	0.01	99.81	101.11	99.57	43816
1773336600	100.06	-0.54	-0.54	100.54	100.77	99.75	51288
1773250200	100.6	-0.77	-0.76	100.96	101.26	100.38	90987
1773163800	101.37	1.36	1.35	101.04	101.54	100.52	89081
1773077400	100.015	-0.53	-0.52	99.04	100.09	98.895	102088
1772818200	100.54	-1.32	-1.30	102.2	103	100.1	87270