Vanguard Intermediate Term Corporate Bond【VCIT】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	-0.2374	-0.287304852959	82.63	82.985	82.14	7097539	82.5450965	SP
4	-0.6074	-0.731807228916	83	83.02	81.43	8528823	82.30274941	SP
12	-0.6424	-0.773649665804	83.035	83.6563	81.43	11561450	82.64728925	SP
26	-1.6974	-2.01855155191	84.09	84.84	81.43	11536478	83.33611635	SP
52	0.8226	1.00845899228	81.57	84.84	81	11025701	83.37549478	SP
156	3.5626	4.51934542687	78.83	84.84	73.78	8220722	81.52082027	SP
260	-11.6874	-12.4228316327	94.08	96.39	73.43	7152770	82.01756284	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	82.26	-0.18	-0.22	82.235	82.31	82.14	5781804
1780439700	82.44	-0.01	-0.01	82.53	82.6	82.41	9011128
1780353300	82.45	-0.4	-0.48	82.23	82.45	82.14	7416713
1780094100	82.85	0.11	0.13	82.89	82.985	82.82	6479771
1780007700	82.74	0.14	0.17	82.63	82.89	82.555	6798281
1779921300	82.6	0.06	0.07	82.6	82.6999	82.525	6678057
1779834900	82.54	0.32	0.39	82.63	82.7	82.43	6826596
1779489300	82.22	0.08	0.10	82.36	82.37	82.0608	5074709
1779402900	82.14	0.05	0.06	81.85	82.195	81.74	10264693
1779316500	82.09	0.55	0.67	81.62	82.15	81.58	12803233
1779230100	81.54	-0.36	-0.44	81.62	81.72	81.43	14895272
1779143700	81.9	-0.1	-0.12	82.05	82.18	81.78	13276358
1778884500	82	-0.46	-0.56	82.08	82.11	81.945	13752220
1778798100	82.46	-0.1	-0.12	82.69	82.71	82.44	5410963
1778711700	82.56	0.07	0.08	82.47	82.56	82.335	5822185
1778625300	82.49	-0.22	-0.27	82.53	82.53	82.43	8466977
1778538900	82.71	-0.18	-0.22	82.82	82.88	82.69	7681913
1778279700	82.89	0.29	0.35	82.88	82.9596	82.81	6136506
1778193300	82.6	-0.27	-0.33	83	83.02	82.575	9470257
1778106900	82.87	0.36	0.44	82.85	82.94	82.8	7869715
1778020500	82.51	0.14	0.17	82.51	82.63	82.46	7096367
1777934100	82.37	-0.21	-0.25	82.44	82.49	82.15	9832031
1777674900	82.58	-0.27	-0.33	82.56	82.835	82.5001	5832585
1777588500	82.85	0.2	0.24	82.885	82.92	82.72	7712822
1777502100	82.65	-0.38	-0.46	82.84	82.9	82.565	9405260
1777415700	83.03	-0.05	-0.06	82.81	83.04	82.8	6655361
1777329300	83.08	-0.17	-0.20	83.22	83.2499	83.0201	11307747
1777070100	83.25	0.11	0.13	83.14	83.325	83.05	6555960
1776983700	83.14	-0.17	-0.20	83.34	83.39	82.99	11103630
1776897300	83.31	0.09	0.11	83.39	83.48	83.3001	6358273
1776810900	83.22	-0.28	-0.34	83.4	83.46	83.2	8007253
1776724500	83.5	0.02	0.02	83.5	83.58	83.36	9237212
1776465300	83.48	0.35	0.42	83.545	83.6563	83.455	12777549
1776378900	83.13	-0.23	-0.28	83.4	83.4	83.09	10709264
1776292500	83.36	-0.07	-0.08	83.4	83.4	83.26	6789370
1776206100	83.43	0.23	0.28	83.2	83.45	83.17	18260657
1776119700	83.2	0.25	0.30	82.89	83.2099	82.89	7295266
1775860500	82.95	-0.13	-0.16	83.08	83.15	82.93	6109392
1775774100	83.08	0.05	0.06	82.96	83.27	82.88	12245341
1775687700	83.03	0.27	0.33	83.27	83.31	82.965	21323410
1775601300	82.76	0.16	0.19	82.63	82.82	82.3	13873112
1775514900	82.6	-0.14	-0.17	82.65	82.79	82.57	9842378
1775169300	82.74	0.22	0.27	82.4	82.86	82.34	9153713
1775082900	82.52	-0.23	-0.28	82.5	82.63	82.39	19876332
1774996500	82.75	0.45	0.55	82.63	82.88	82.535	23496161
1774910100	82.3	0.38	0.46	82.38	82.49	82.26	21959911
1774650900	81.92	-0.09	-0.11	81.805	82.06	81.745	18043636
1774564500	82.01	-0.61	-0.74	82.37	82.5	82	20532507
1774478100	82.62	0.23	0.28	82.76	82.81	82.565	13106993
1774391700	82.39	-0.16	-0.19	82.25	82.55	82.19	14864903
1774305300	82.55	0.4	0.49	82.29	82.77	82.23	16768106
1774046100	82.15	-0.78	-0.94	82.62	82.645	82.1	21527263
1773959700	82.93	0.22	0.27	82.46	83	82.42	14865533
1773873300	82.71	-0.47	-0.57	83.05	83.125	82.71	11261339
1773786900	83.18	0.39	0.47	83.035	83.19	82.99	24861474
1773700500	82.79	0.33	0.40	82.86	82.96	82.7045	12740662
1773441300	82.46	-0.23	-0.28	82.85	82.955	82.3801	18964382
1773354900	82.69	-0.49	-0.59	83.035	83.05	82.5601	20293613
1773268500	83.18	-0.42	-0.50	83.46	83.46	83.105	20410897
1773182100	83.6	-0.34	-0.41	83.78	83.93	83.58	18821056
1773095700	83.94	0.31	0.37	83.59	83.98	83.43	11848584
1772840100	83.63	-0.21	-0.25	83.56	83.8547	83.39	21875349
1772753700	83.84	-0.25	-0.30	83.79	83.8762	83.67	12092562
1772667300	84.09	-0.01	-0.01	84.19	84.23	84.045	12083129