Vanguard Core Bond ETF【VCRB】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	-0.58	-0.749354005168	77.4	77.55	76.77	415232	77.2771798	SP
4	-0.12	-0.155965687549	76.94	77.55	76.55	497562	77.03300337	SP
12	-0.67	-0.864627693896	77.49	77.9697	76.125	515384	77.08913931	SP
26	-1.15	-1.47492625369	77.97	79.1286	76.125	555119	77.61876809	SP
52	-0.31	-0.401918838325	77.13	79.1799	76.125	460183	77.76881788	SP
156	-0.145	-0.188397323459	76.965	79.86	74.22	281704	77.5156333	SP
260	-0.145	-0.188397323459	76.965	79.86	74.22	281704	77.5156333	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
1782945300	76.82	-0.41	-0.53	76.79	76.8975	76.77	471500
1782858900	77.2327	-0.32	-0.41	77.47	77.48	77.22	416437
1782772500	77.55	0.09	0.12	77.52	77.55	77.47	357475
1782513300	77.46	0.05	0.06	77.39	77.52	77.39	524341
1782426900	77.41	0.02	0.03	77.4	77.53	77.395	306405
1782340500	77.3851	0.33	0.42	77.32	77.415	77.3	887673
1782254100	77.06	0.08	0.10	77.01	77.1299	77.005	381392
1782167700	76.98	-0.13	-0.17	76.99	77.025	76.92	436046
1781822100	77.11	0.15	0.19	77.19	77.295	77.11	259740
1781735700	76.96	-0.24	-0.31	77.2	77.2599	76.955	424953
1781649300	77.2	0.11	0.14	77.12	77.265	77.115	395585
1781562900	77.095	0.05	0.07	77.13	77.205	77.07	381011
1781303700	77.04	-0.03	-0.04	77.01	77.105	76.92	535678
1781217300	77.07	0.38	0.49	76.75	77.11	76.72	959718
1781130900	76.695	-0.06	-0.07	76.78	76.8	76.625	628301
1781044500	76.75	0.2	0.26	76.71	76.76	76.62	403974
1780958100	76.55	-0.09	-0.12	76.7	76.79	76.55	598177
1780698900	76.64	-0.31	-0.40	76.76	76.76	76.615	706118
1780612500	76.95	0.09	0.12	76.94	77.01	76.92	379152
1780526100	76.86	-0.14	-0.18	76.98	76.98	76.775	1012453
1780439700	77	0.03	0.04	77.05	77.06	76.97	471456
1780353300	76.97	-0.31	-0.40	76.82	76.97	76.735	871224
1780094100	77.2794	0.04	0.05	77.29	77.38	77.265	519936
1780007700	77.24	0.16	0.20	77.07	77.255	77.05	406404
1779921300	77.0847	0.09	0.12	77.07	77.16	77.03	961708
1779834900	76.995	0.2	0.26	77.05	77.092	76.935	610605
1779489300	76.7988	0.09	0.11	76.84	76.85	76.64	664195
1779402900	76.7134	0.11	0.15	76.51	76.72	76.37	503817
1779316500	76.6	0.38	0.50	76.2	76.645	76.2	568300
1779230100	76.22	-0.24	-0.31	76.28	76.33	76.125	1055401
1779143700	76.46	-0.07	-0.09	76.51	76.6299	76.375	656744
1778884500	76.53	-0.44	-0.57	76.68	76.68	76.485	610728
1778798100	76.97	-0.01	-0.01	77.13	77.14	76.955	369762
1778711700	76.9777	-0.01	-0.01	76.87	76.99	76.835	435217
1778625300	76.985	-0.2	-0.26	77.03	77.04	76.945	369940
1778538900	77.185	-0.15	-0.19	77.26	77.3	77.175	364646
1778279700	77.33	0.17	0.23	77.36	77.3999	77.305	453231
1778193300	77.155	-0.21	-0.26	77.49	77.49	77.135	470122
1778106900	77.36	0.34	0.44	77.26	77.3875	77.255	813507
1778020500	77.02	0.14	0.18	76.99	77.0899	76.96	1156972
1777934100	76.88	-0.24	-0.31	76.99	77.025	76.7602	704630
1777674900	77.12	-0.16	-0.21	77.06	77.285	77.0387	296282
1777588500	77.2837	0.06	0.08	77.34	77.3856	77.2687	516645
1777502100	77.2202	-0.3	-0.39	77.38	77.38	77.14	225949
1777415700	77.52	-0.07	-0.08	77.47	77.5262	77.405	485293
1777329300	77.585	-0.12	-0.15	77.67	77.6773	77.535	314139
1777070100	77.705	0.12	0.16	77.53	77.73	77.49	382196
1776983700	77.5843	-0.12	-0.15	77.66	77.7599	77.45	494729
1776897300	77.7	0.08	0.10	77.79	77.815	77.69	447640
1776810900	77.6237	-0.26	-0.33	77.8	77.815	77.6	266851
1776724500	77.88	0.03	0.04	77.9	77.9	77.79	271949
1776465300	77.85	0.27	0.34	77.86	77.9697	77.82	415827
1776378900	77.585	-0.12	-0.15	77.77	77.775	77.55	407768
1776292500	77.7	-0.07	-0.09	77.74	77.745	77.6416	343201
1776206100	77.77	0.19	0.24	77.61	77.805	77.57	461240
1776119700	77.58	0.14	0.18	77.37	77.6	77.37	357759
1775860500	77.44	-0.08	-0.10	77.56	77.56	77.405	376116
1775774100	77.52	0.02	0.03	77.49	77.665	77.355	324024
1775687700	77.5	0.2	0.26	77.66	77.72	77.445	360307
1775601300	77.3	0.1	0.13	77.24	77.35	76.995	344202
1775514900	77.2	-0.09	-0.12	77.31	77.31	77.155	402965
1775169300	77.29	0.16	0.21	77.1	77.33	77.06	372615