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	-0.31	-0.403540744598	76.82	77.3	76.51	688081	76.87180565	SP
4	-0.75	-0.97074812322	77.26	77.38	76.125	607253	76.82241303	SP
12	-0.96	-1.23918936362	77.47	77.9697	76.125	493337	77.12897446	SP
26	-1.68	-2.14861235452	78.19	79.1286	76.125	530705	77.72272355	SP
52	0.43	0.565194532072	76.08	79.1799	76.08	446033	77.79101663	SP
156	-0.455	-0.591177808095	76.965	79.86	74.22	275940	77.5373997	SP
260	-0.455	-0.591177808095	76.965	79.86	74.22	275940	77.5373997	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
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
1775082900	77.13	-0.25	-0.32	77.12	77.2399	77.085	556627
1774996500	77.38	0.22	0.29	77.36	77.5	77.24	580281
1774910100	77.155	0.4	0.52	77.17	77.36	77.065	918832
1774650900	76.7566	-0.03	-0.04	76.6	76.855	76.6	262445
1774564500	76.79	-0.48	-0.62	77.08	77.155	76.79	347347
1774478100	77.27	0.3	0.38	77.29	77.315	77.17	275399
1774391700	76.975	-0.16	-0.20	76.88	77.12	76.83	255867
1774305300	77.13	0.27	0.34	76.85	77.305	76.85	350344
1774046100	76.865	-0.62	-0.79	77.24	77.25	76.835	582861
1773959700	77.48	0.04	0.05	77.32	77.575	77.265	645878
1773873300	77.44	-0.3	-0.39	77.65	77.715	77.44	245879
1773786900	77.74	0.19	0.25	77.72	77.78	77.705	337553
1773700500	77.55	0.31	0.40	77.47	77.6	77.45	250286
1773441300	77.24	-0.14	-0.18	77.45	77.5429	77.2101	399041
1773354900	77.38	-0.32	-0.41	77.56	77.61	77.315	889121
1773268500	77.7	-0.32	-0.41	77.9	77.93	77.665	410843
1773182100	78.02	-0.25	-0.32	78.22	78.275	78.02	350080
1773095700	78.27	0.22	0.28	77.91	78.315	77.8801	470283