Vanguard Total Bond Market【BND】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	0.39	0.534392984379	72.98	73.479	72.9345	7734302	73.27704594	SP
4	0.72	0.991052993806	72.65	73.55	72.575	8170670	73.13164761	SP
12	0.04	0.054547933997	73.33	74.15	72.34	8051462	73.30942339	SP
26	-0.78	-1.05192178018	74.15	75.23	72.34	8908180	73.82978937	SP
52	0.5	0.686153423906	72.87	75.23	72.34	7926428	73.91540963	SP
156	0.59	0.810662269854	72.78	75.67	67.99	7087478	72.87748704	SP
260	-12.35	-14.4073728418	85.72	87.075	67.99	6771263	74.76459104	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
1781822100	73.34	0.2	0.27	73.43	73.495	73.315	6306070
1781735700	73.14	-0.27	-0.37	73.42	73.47	73.12	8539088
1781649300	73.41	0.11	0.15	73.34	73.479	73.3201	5913754
1781562900	73.3	0.06	0.08	73.38	73.43	73.29	7752715
1781303700	73.24	-0.09	-0.12	73.21	73.285	73.105	7398949
1781217300	73.33	0.42	0.58	72.98	73.355	72.9345	9067003
1781130900	72.91	-0.06	-0.08	72.97	73.0399	72.84	5262351
1781044500	72.97	0.16	0.22	72.92	73	72.84	8713471
1780958100	72.81	-0.02	-0.03	72.98	73.01	72.8	14032513
1780698900	72.83	-0.33	-0.45	72.92	72.95	72.82	9043627
1780612500	73.16	0.1	0.14	73.19	73.23	73.13	6820618
1780526100	73.06	-0.14	-0.19	73.04	73.12	72.9801	9341972
1780439700	73.2	0.02	0.03	73.29	73.2975	73.16	7691013
1780353300	73.18	-0.28	-0.38	73.01	73.1866	72.94	7281786
1780094100	73.46	0.04	0.05	73.47	73.55	73.38	9189013
1780007700	73.42	0.14	0.19	73.29	73.475	73.24	7252858
1779921300	73.28	0.07	0.10	73.29	73.34	73.24	7360249
1779834900	73.21	0.21	0.29	73.26	73.28	73.1301	7393198
1779489300	73	0.07	0.10	73.04	73.05	72.82	6829001
1779402900	72.93	0.08	0.11	72.65	72.935	72.575	10359556
1779316500	72.85	0.4	0.55	72.475	72.8999	72.46	11133262
1779230100	72.45	-0.24	-0.33	72.47	72.55	72.34	13204081
1779143700	72.69	-0.05	-0.07	72.78	72.8599	72.59	8783083
1778884500	72.74	-0.42	-0.57	72.82	72.835	72.695	12200343
1778798100	73.16	-0.02	-0.03	73.22	73.38	73.15	6272729
1778711700	73.18	0.03	0.04	73.13	73.19	73.03	10771246
1778625300	73.15	-0.22	-0.30	73.21	73.225	73.13	7442324
1778538900	73.37	-0.18	-0.24	73.47	73.5	73.36	9508495
1778279700	73.55	0.19	0.26	73.56	73.6099	73.515	7391589
1778193300	73.36	-0.19	-0.26	73.645	73.65	73.3201	9787680
1778106900	73.55	0.31	0.42	73.5	73.57	73.47	7669679
1778020500	73.24	0.13	0.18	73.19	73.31	73.1801	8337468
1777934100	73.11	-0.25	-0.34	73.26	73.28	72.983	7929151
1777674900	73.36	-0.14	-0.19	73.3	73.5299	73.2643	6944852
1777588500	73.5	0.11	0.15	73.53	73.58	73.445	7829969
1777502100	73.39	-0.33	-0.45	73.54	73.55	73.3223	7216886
1777415700	73.72	-0.02	-0.03	73.65	73.72	73.6	7103153
1777329300	73.74	-0.12	-0.16	73.8	73.845	73.7	6099885
1777070100	73.86	0.13	0.18	73.73	73.89	73.655	5121622
1776983700	73.73	-0.13	-0.18	73.86	73.9299	73.6246	6191046
1776897300	73.86	0.08	0.11	73.96	73.98	73.85	5937799
1776810900	73.78	-0.23	-0.31	73.935	73.975	73.77	5862745
1776724500	74.01	-0.05	-0.07	74.05	74.055	73.925	7614392
1776465300	74.06	0.29	0.39	74.06	74.15	74.0101	5818088
1776378900	73.77	-0.11	-0.15	73.945	73.96	73.7201	7588954
1776292500	73.88	-0.1	-0.14	73.9	73.9201	73.82	6716433
1776206100	73.98	0.18	0.24	73.84	73.99	73.78	5605168
1776119700	73.8	0.16	0.22	73.635	73.82	73.6	6451075
1775860500	73.64	-0.11	-0.15	73.74	73.76	73.63	6196621
1775774100	73.75	0.03	0.04	73.68	73.8877	73.58	5653000
1775687700	73.72	0.14	0.19	73.935	73.935	73.67	5550897
1775601300	73.58	0.11	0.15	73.49	73.6	73.25	7267129
1775514900	73.47	-0.11	-0.15	73.445	73.5599	73.4241	9860312
1775169300	73.58	0.16	0.22	73.36	73.6485	73.34	7981569
1775082900	73.42	-0.22	-0.30	73.425	73.56	73.385	9573435
1774996500	73.64	0.16	0.22	73.665	73.776	73.5701	9106510
1774910100	73.48	0.37	0.51	73.48	73.6	73.4235	10365268
1774650900	73.11	0	0.00	72.98	73.205	72.935	12878866
1774564500	73.11	-0.43	-0.58	73.33	73.425	73.1	8586160
1774478100	73.54	0.28	0.38	73.565	73.62	73.45	9195905
1774391700	73.26	-0.19	-0.26	73.185	73.41	73.12	11755298
1774305300	73.45	0.28	0.38	73.3	73.6077	73.2443	14809309