Vanguard Russell 1000 Growth【VONG】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	-2.06	-1.57036133557	131.18	132.94	128.7	1242566	131.42902856	SP
4	2.37	1.86982248521	126.75	132.94	125.72	1500819	128.89877777	SP
12	14.54	12.689823704	114.58	132.94	105.225	1964544	118.13540451	SP
26	5.93	4.81370241091	123.19	132.94	105.225	2688305	118.45553256	SP
52	24.24	23.1121281465	104.88	132.94	103.385	1921034	118.20331456	SP
156	61.03	89.6313702453	68.09	132.94	65.85	1260705	103.19545893	SP
260	63.14	95.6956653531	65.98	132.94	51.98	1060711	91.35534071	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
1780612500	130.59	0.27	0.21	129.66999	130.83	129.28	1660296
1780526100	130.32	-1.74	-1.32	131.87	131.87	130.01	1000554
1780439700	132.06	-0.46	-0.35	132.34	132.475	131.60499	896790
1780353300	132.52	0.91	0.69	131.71	132.94	131.66	1600348
1780094100	131.61	0.72	0.55	131.18	131.925	131.02	1054840
1780007700	130.88999	1.46	1.13	129.6	130.94	129.26	1847873
1779921300	129.43	0.11	0.09	129.32	129.58	128.99	1086019
1779834900	129.32	0.7	0.54	129.3	129.84	128.94999	1171815
1779489300	128.62	0.3	0.23	129	129.52	128.49	1124114
1779402900	128.32	0.03	0.02	127.89	128.9	127.32	1332385
1779316500	128.29	1.58	1.25	126.99	128.32	126.64	1513176
1779230100	126.71	-1.06	-0.83	127.36	127.6299	126.29	1644905
1779143700	127.77	-0.24	-0.19	128.02	128.41	126.75	2053023
1778884500	128.01	-1.55	-1.20	128.49	129.19	127.46	1300380
1778798100	129.56	1.58	1.23	128.3	129.7301	128.22999	1187141
1778711700	127.98	1.06	0.84	126.89	128.335	126.23	2761649
1778625300	126.92	-0.23	-0.18	126.59	127.12	125.72	1992527
1778538900	127.15	-0.03	-0.02	126.3	127.67	126.29	1494453
1778279700	127.18	0.87	0.69	126.75	127.32	126.59	1793269
1778193300	126.31	0.28	0.22	126.725	127.42	126.03	1332993
1778106900	126.03	2.08	1.68	124.55	126.15	124.42	1365083
1778020500	123.95	0.63	0.51	123.82	124.16	123.52	1302169
1777934100	123.32	-0.23	-0.19	123.56	123.97	122.47	1462510
1777674900	123.55	0.79	0.64	123.62	124.425	123.54	1226264
1777588500	122.76	0.34	0.28	122.68	123.07	121.15	1339414
1777502100	122.42	-0.15	-0.12	122.29	122.42	121.615	2577664
1777415700	122.57	-0.95	-0.77	122.28	122.81	121.875	1375820
1777329300	123.52	0.23	0.19	122.95	123.595	122.53	1174822
1777070100	123.29	1.6	1.31	122.105	123.415	121.79	1703420
1776983700	121.69	-1.52	-1.23	122.6	122.79	120.48	1419807
1776897300	123.21	1.93	1.59	122.36	123.235	121.97	1111378
1776810900	121.28	-0.89	-0.73	122.48	122.705	121.02	1019585
1776724500	122.17	-0.39	-0.32	122.2	122.4	121.3	1315708
1776465300	122.56	1.79	1.48	121.89	122.94	121.8	1295480
1776378900	120.77	0.12	0.10	121.24	121.24	120.065	1559971
1776292500	120.65	2.14	1.81	118.88	120.71	118.8401	2532818
1776206100	118.51	2.11	1.81	117.15	118.55	117.1159	1126089
1776119700	116.4	1.54	1.34	114.52	116.43	114.37	1748690
1775860500	114.86	0.23	0.20	114.93	115.37	114.57	1031869
1775774100	114.63	0.6	0.53	113.93	114.75	113.185	1427736
1775687700	114.03	2.82	2.54	115.065	115.065	113.53	1836587
1775601300	111.21	0.1	0.09	110.56	111.22	109.1	2584393
1775514900	111.11	0.43	0.39	110.75	111.39	110.41	2639881
1775169300	110.68	-0.01	-0.01	108.98	111	108.39	2405800
1775082900	110.69	1	0.91	110.55	111.39	110.1	3543224
1774996500	109.69	3.97	3.76	107.05	109.925	107.05	3286556
1774910100	105.72	-0.48	-0.45	107.159	107.21	105.225	3695377
1774650900	106.2	-2.46	-2.26	108.14	108.14	105.99	5147881
1774564500	108.66	-2.56	-2.30	110.43	110.77	108.605	2339793
1774478100	111.22	0.73	0.66	111.77	112.23	110.91	2877541
1774391700	110.49	-1.32	-1.18	111.02	111.235	110.25	3093700
1774305300	111.81	1.66	1.51	111.96	113.07	111.47	4557465
1774046100	110.15	-2.02	-1.80	111.9	111.9	109.48	3168328
1773959700	112.17	-0.43	-0.38	111.735	112.69	111.3701	3564003
1773873300	112.6	-1.7	-1.49	114	114.24	112.55	1606249
1773786900	114.3	0.16	0.14	114.545	115.17	114.11	1844183
1773700500	114.14	1.33	1.18	113.81	114.85	113.77	3302291
1773441300	112.81	-1.26	-1.10	114.58	115.09	112.66	2990325
1773354900	114.07	-2.1	-1.81	115.22	115.48	114.06	6621081
1773268500	116.17	-0.02	-0.02	116.57	117.17	115.58	2754749
1773182100	116.19	-0.25	-0.21	116.47	117.17	115.685	6025511
1773095700	116.44	1.4	1.22	114.3	116.71	113.48	5575437
1772840100	115.04	-1.57	-1.35	115.18	116.06	114.63	5932886
1772753700	116.61	0.04	0.03	116.27	117.11	115.335	4532745