Vanguard Intermediate Term Treasury【VGIT】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	-0.47	-0.795531482735	59.08	59.14	58.5	3761816	58.83152108	SP
4	-0.67	-1.1302294197	59.28	59.3099	58.37	3294979	58.81999795	SP
12	-1.1	-1.84223748116	59.71	59.92	58.37	3288716	59.23678782	SP
26	-1.48	-2.46297220835	60.09	60.76	58.37	3494233	59.65880834	SP
52	-0.57	-0.963163230821	59.18	60.76	58.37	2931648	59.75440687	SP
156	-0.35	-0.593622795115	58.96	60.82	56.07	2912622	58.91533228	SP
260	-9.165	-13.522685356	67.775	68.83	56.07	2527741	59.7118347	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
1780698900	58.56	-0.24	-0.41	58.59	58.61	58.52	2683223
1780612500	58.8	0.08	0.14	58.83	58.86	58.78	2159694
1780526100	58.72	-0.11	-0.19	58.71	58.77	58.68	4657184
1780439700	58.83	0.02	0.03	58.86	58.87	58.79	4244991
1780353300	58.81	-0.28	-0.47	58.705	58.83	58.65	5030658
1780094100	59.09	0.06	0.10	59.08	59.14	59.04	2716555
1780007700	59.03	0.08	0.14	58.94	59.095	58.92	2400858
1779921300	58.95	0.02	0.03	58.945	59.01	58.925	2569721
1779834900	58.93	0.2	0.34	58.93	58.94	58.8401	2520063
1779489300	58.73	-0.02	-0.03	58.815	58.82	58.6301	3783952
1779402900	58.75	0.03	0.05	58.59	58.7599	58.52	2973349
1779316500	58.72	0.26	0.44	58.47	58.77	58.46	4347698
1779230100	58.46	-0.16	-0.27	58.47	58.52	58.37	3727429
1779143700	58.62	0	0.00	58.66	58.73	58.545	5356402
1778884500	58.62	-0.3	-0.51	58.7	58.71	58.6	3584104
1778798100	58.92	-0.06	-0.10	59.05	59.069	58.915	2785518
1778711700	58.98	0.01	0.02	58.95	58.9899	58.87	2808526
1778625300	58.97	-0.14	-0.24	59	59	58.95	2122657
1778538900	59.11	-0.13	-0.22	59.21	59.2199	59.1	2212021
1778279700	59.24	0.09	0.15	59.28	59.3099	59.23	2603226
1778193300	59.15	-0.11	-0.19	59.36	59.37	59.12	1768180
1778106900	59.26	0.22	0.37	59.24	59.286	59.205	2625598
1778020500	59.04	0.03	0.05	59.05	59.11	59.04	2194363
1777934100	59.01	-0.15	-0.25	59.09	59.1	58.9101	2120028
1777674900	59.16	-0.13	-0.22	59.15	59.3	59.1101	3143795
1777588500	59.29	0.06	0.10	59.34	59.37	59.28	3118335
1777502100	59.23	-0.21	-0.35	59.34	59.34	59.1707	3254240
1777415700	59.44	-0.07	-0.12	59.43	59.455	59.3901	2391395
1777329300	59.51	-0.07	-0.12	59.54	59.58	59.47	3615328
1777070100	59.58	0.1	0.17	59.44	59.6	59.41	5077230
1776983700	59.48	-0.08	-0.13	59.56	59.59	59.395	2354852
1776897300	59.56	0.04	0.07	59.62	59.63	59.54	4995839
1776810900	59.52	-0.2	-0.33	59.64	59.66	59.51	2088634
1776724500	59.72	-0.04	-0.07	59.745	59.75	59.66	1799053
1776465300	59.76	0.23	0.39	59.73	59.82	59.7101	2077999
1776378900	59.53	-0.06	-0.10	59.62	59.62	59.5	2241377
1776292500	59.59	-0.07	-0.12	59.63	59.63	59.535	1665893
1776206100	59.66	0.13	0.22	59.51	59.67	59.4901	2789887
1776119700	59.53	0.1	0.17	59.42	59.53	59.3801	1799108
1775860500	59.43	-0.07	-0.12	59.5	59.51	59.41	2018337
1775774100	59.5	0.01	0.02	59.47	59.59	59.4	1633487
1775687700	59.49	0.1	0.17	59.605	59.61	59.45	2304352
1775601300	59.39	0.11	0.19	59.29	59.405	59.163767	2943608
1775514900	59.28	-0.11	-0.19	59.27	59.34	59.22	2518928
1775169300	59.39	0.08	0.13	59.3	59.45	59.295	13321994
1775082900	59.31	-0.24	-0.40	59.31	59.41	59.28	3246640
1774996500	59.55	0.12	0.20	59.58	59.645	59.5001	3964187
1774910100	59.43	0.26	0.44	59.41	59.5	59.38	2659032
1774650900	59.17	0.08	0.14	59.02	59.22	59.0101	3488309
1774564500	59.09	-0.34	-0.57	59.28	59.33	59.075	2800408
1774478100	59.43	0.19	0.32	59.42	59.47	59.345	2429173
1774391700	59.24	-0.17	-0.29	59.21	59.34	59.115	3614852
1774305300	59.41	0.14	0.24	59.31	59.515	59.26	7563188
1774046100	59.27	-0.35	-0.59	59.4	59.42	59.2101	3032399
1773959700	59.62	-0.02	-0.03	59.48	59.6899	59.47	3664579
1773873300	59.64	-0.24	-0.40	59.79	59.84	59.64	2699544
1773786900	59.88	0.08	0.13	59.86	59.92	59.85	3793023
1773700500	59.8	0.18	0.30	59.78	59.82	59.73	2204680
1773441300	59.62	-0.01	-0.02	59.71	59.75	59.5801	7645101
1773354900	59.63	-0.18	-0.30	59.73	59.78	59.56	3321125
1773268500	59.81	-0.16	-0.27	59.9	59.925	59.78	2750595
1773182100	59.97	-0.13	-0.22	60.1	60.1261	59.965	3811201
1773095700	60.1	0.1	0.17	59.94	60.125	59.88	3130833
1772840100	60	0	0.00	59.87	60.12	59.8601	3567452