Vanguard Long Term Treasury【VGLT】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	0.87	1.59838324453	54.43	55.35	54.345	1822206	54.91230893	SP
4	1.74	3.24869305452	53.56	55.35	53.38	2215583	54.57362824	SP
12	0.19	0.344765015424	55.11	55.75	53.04	1939704	54.69865933	SP
26	-0.73	-1.30287346065	56.03	57.8997	53.04	2628679	55.62450274	SP
52	0	0	55.3	58.44	53.04	2265810	55.89483755	SP
156	-8.35	-13.1186174391	63.65	64.145	51.905	2437812	57.27401875	SP
260	-32.32	-36.8865555809	87.62	93.26	51.905	2169706	63.98078881	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
1781822100	55.31	0.27	0.49	55.49	55.56	55.28	1633250
1781735700	55.04	-0.01	-0.02	55.12	55.26	54.895	2374155
1781649300	55.05	0.27	0.49	54.92	55.165	54.9	881789
1781562900	54.78	0.01	0.02	54.92	55.01	54.755	1342044
1781303700	54.77	-0.15	-0.27	54.72	54.83	54.585	1878124
1781217300	54.92	0.67	1.24	54.43	54.9577	54.345	2634919
1781130900	54.25	-0.14	-0.26	54.4	54.505	54.155	1957128
1781044500	54.39	0.27	0.50	54.305	54.42	54.2	2416277
1780958100	54.12	-0.22	-0.40	54.47	54.5198	54.11	1368730
1780698900	54.34	-0.32	-0.59	54.31	54.5199	54.285	1909874
1780612500	54.66	0.13	0.24	54.7	54.765	54.6	1054976
1780526100	54.53	-0.22	-0.40	54.5	54.605	54.4165	1539947
1780439700	54.75	0.13	0.24	54.84	54.84	54.6601	4696569
1780353300	54.62	-0.22	-0.40	54.33	54.68	54.245	3003073
1780094100	54.84	0.03	0.05	54.87	54.95	54.72	2817496
1780007700	54.81	0.26	0.48	54.62	54.88	54.545	2180534
1779921300	54.55	0.11	0.20	54.54	54.67	54.475	1628237
1779834900	54.44	0.31	0.57	54.57	54.59	54.32	3475010
1779489300	54.13	0.22	0.41	54.13	54.15	53.86	2637648
1779402900	53.91	0.18	0.34	53.56	53.92	53.38	2299544
1779316500	53.73	0.54	1.02	53.215	53.785	53.21	4475583
1779230100	53.19	-0.33	-0.62	53.165	53.325	53.04	3196216
1779143700	53.52	-0.06	-0.11	53.62	53.742	53.385	2945821
1778884500	53.58	-0.76	-1.40	53.71	53.7599	53.53	2333498
1778798100	54.34	0.06	0.11	54.56	54.62	54.335	1108919
1778711700	54.28	-0.1	-0.18	54.35	54.41	54.15	1210748
1778625300	54.38	-0.34	-0.62	54.49	54.5	54.34	1458622
1778538900	54.72	-0.3	-0.55	54.92	54.935	54.695	1162247
1778279700	55.02	0.23	0.42	55.04	55.16	54.98	1074283
1778193300	54.79	-0.24	-0.44	55.18	55.18	54.75	3311699
1778106900	55.03	0.42	0.77	55.01	55.11	54.931	1677122
1778020500	54.61	0.25	0.46	54.47	54.6478	54.425	1440407
1777934100	54.36	-0.37	-0.68	54.58	54.59	54.23	2408505
1777674900	54.73	-0.04	-0.07	54.67	54.98	54.575	2043106
1777588500	54.77	-0.02	-0.04	54.91	54.925	54.649	2089933
1777502100	54.79	-0.43	-0.77	54.98	54.98	54.705	1942414
1777415700	55.215	0.04	0.06	55.06	55.22	54.96	1618148
1777329300	55.18	-0.25	-0.45	55.3	55.38	55.1206	1279220
1777070100	55.43	0.11	0.20	55.24	55.48	55.1399	1015708
1776983700	55.32	-0.12	-0.22	55.49	55.6	55.125	1594796
1776897300	55.44	0.12	0.22	55.61	55.67	55.4	2817168
1776810900	55.32	-0.32	-0.58	55.57	55.64	55.32	1171715
1776724500	55.64	-0.01	-0.02	55.675	55.6801	55.45	1001417
1776465300	55.65	0.46	0.83	55.63	55.75	55.555	1501319
1776378900	55.19	-0.3	-0.54	55.54	55.575	55.13	1059655
1776292500	55.49	-0.22	-0.39	55.6	55.625	55.4311	655457
1776206100	55.71	0.28	0.51	55.42	55.73	55.37	704152
1776119700	55.43	0.17	0.31	55.22	55.45	55.115	1023566
1775860500	55.26	-0.14	-0.25	55.34	55.38	55.17	1177182
1775774100	55.4	-0.1	-0.18	55.37	55.65	55.2	1176686
1775687700	55.5	0.2	0.36	55.74	55.74	55.4	1295744
1775601300	55.3	0	0.00	55.24	55.345	54.88	1817286
1775514900	55.3	-0.07	-0.13	55.21	55.42	55.145	1377106
1775169300	55.37	0.27	0.49	55.06	55.44	55.035	2063733
1775082900	55.1	-0.26	-0.46	55.11	55.355	55.07	2545477
1774996500	55.355	-0.02	-0.03	55.51	55.64	55.2922	2498064
1774910100	55.37	0.67	1.22	55.305	55.4901	55.215	1878746
1774650900	54.7	-0.24	-0.44	54.57	54.94	54.54	2903677
1774564500	54.94	-0.45	-0.81	55.11	55.26	54.855	2351590
1774478100	55.39	0.49	0.89	55.355	55.43	55.195	2728381
1774391700	54.9	-0.22	-0.40	54.71	55.0601	54.63	4330980
1774305300	55.12	0.34	0.62	54.97	55.33	54.85	5236274