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	3.45	2.79533300924	123.42	128.524	122.48	1210230	125.95157916	SP
4	-1.02	-0.797560403472	127.89	132.94	122.48	1396117	128.04518456	SP
12	16.44	14.887258897	110.43	132.94	105.225	1728220	120.86255245	SP
26	6.49	5.39126100681	120.38	132.94	105.225	2585295	118.50815662	SP
52	22.05	21.0360618203	104.82	132.94	103.385	1944215	118.6312831	SP
156	56.95	81.450228833	69.92	132.94	65.85	1270897	103.7867579	SP
260	59.2	87.4833752032	67.67	132.94	51.98	1069629	91.75527263	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	126.87	1.52	1.21	126.76	127.1	125.61	1116649
1781735700	125.35	-1.72	-1.35	127.41	127.505	124.99	1364825
1781649300	127.07	-1.06	-0.83	127.72	127.955	127.025	724034
1781562900	128.13	2.93	2.34	127.345	128.524	127.215	1097989
1781303700	125.2	0.13	0.10	125.4	125.725	124.04	1111550
1781217300	125.07	1.84	1.49	123.42	125.47	122.48	1752751
1781130900	123.23	-2.34	-1.86	124.62	125.59	123.13	1285071
1781044500	125.57	-1.03	-0.81	127.11	127.97	122.69	1620709
1780958100	126.6	0.26	0.21	127.33	127.79	126.385	2896194
1780698900	126.34	-4.25	-3.25	129.63	129.84	125.91	1898058
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