Vanguard Russell 1000 Value【VONV】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	2.23	2.14608796074	103.91	108.02	103.64	1116044	106.19670254	SP
4	3.95	3.86534885997	102.19	108.02	101.715	1029580	104.63202064	SP
12	12.36	13.1797824696	93.78	108.02	91.52	1063394	100.16764322	SP
26	13.52	14.5972792054	92.62	108.02	91.52	1354579	97.54383005	SP
52	22.84	27.418967587	83.3	108.02	82.73	1077298	94.13856953	SP
156	37.48	54.5878240606	68.66	108.02	62.92	713251	85.49358948	SP
260	37.41	54.4303797468	68.73	108.02	58.8266	634975	79.79302559	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	106.14	0.38	0.36	106.66	106.66	106	608582
1781735700	105.76	-1.2	-1.12	107.01	107.35	105.62	2287990
1781649300	106.96	-0.33	-0.31	107.67	108.02	106.88	837741
1781562900	107.29	1.01	0.95	107.49	107.68	107.16	1086367
1781303700	106.28	1.02	0.97	105.7	106.61	105.35	444632
1781217300	105.26	2	1.94	103.91	105.59	103.64	923488
1781130900	103.26	-1.23	-1.18	104.24	104.96	103.21	1077698
1781044500	104.49	0.36	0.35	104.68	105.27	102.75	955184
1780958100	104.13	0.41	0.40	104.6	104.83	104.01	625006
1780698900	103.72	-1.99	-1.88	105.28	105.28	103.58	5179408
1780612500	105.71	0.69	0.66	104.96	105.885	104.96	401828
1780526100	105.02	0	0.00	104.82	105.335	104.82	793460
1780439700	105.02	0.83	0.80	104.14	105.1199	104.14	401191
1780353300	104.19	-0.23	-0.22	104.12	104.47	103.63	590962
1780094100	104.42	-0.01	-0.01	104.51	104.665	104.3098	643852
1780007700	104.43	0.06	0.06	104.48	104.8	103.95	969840
1779921300	104.37	-0.21	-0.20	104.81	104.81	104.19	457707
1779834900	104.58	0.9	0.87	104.48	104.67	104.21	374222
1779489300	103.68	0.73	0.71	103.52	103.98	103.4	409820
1779402900	102.95	0.43	0.42	102.19	103.065	101.715	1101620
1779316500	102.52	0.87	0.86	102.14	102.66	101.75	569552
1779230100	101.65	-0.44	-0.43	101.76	102.215	101.22	605511
1779143700	102.09	0.19	0.19	102.11	102.42	101.54	1100217
1778884500	101.9	-1.3	-1.26	102.61	102.61	101.81	550068
1778798100	103.2	0.25	0.24	103.24	103.55	103.06	904693
1778711700	102.95	0.18	0.18	102.8	103.14	102.355	1831580
1778625300	102.77	-0.19	-0.18	102.59	102.87	101.88	734025
1778538900	102.96	0.35	0.34	103.06	103.16	102.78	1044424
1778279700	102.61	0.84	0.83	102.45	102.71	102.145	514223
1778193300	101.77	-1.11	-1.08	102.87	102.87	101.54	697776
1778106900	102.88	1.05	1.03	102.62	103.025	102.36	506908
1778020500	101.83	1.12	1.11	101.14	102.0201	101.14	483221
1777934100	100.71	-0.54	-0.53	101.2	101.53	100.61	773060
1777674900	101.25	-0.19	-0.19	101.45	101.88	101.25	738949
1777588500	101.44	1.83	1.84	99.81	101.54	99.81	622321
1777502100	99.61	0.02	0.02	99.7	99.73	99.26	835275
1777415700	99.59	-0.26	-0.26	99.93	100.025	99.35	944325
1777329300	99.85	-0.03	-0.03	99.88	100.36	99.84	471033
1777070100	99.88	0.1	0.10	100.06	100.22	99.69	1560639
1776983700	99.78	0.39	0.39	99.5	100.01	98.97	1019285
1776897300	99.39	0.27	0.27	99.93	99.93	99.1701	457250
1776810900	99.12	-0.61	-0.61	100.05	100.215	98.975	1105380
1776724500	99.73	0.05	0.05	99.44	99.9199	99.44	1697641
1776465300	99.68	1.01	1.02	99.07	100.03	98.97	728994
1776378900	98.67	0.37	0.38	98.3	98.71	98.3	4852941
1776292500	98.2962	-0.28	-0.29	98.63	98.72	97.9492	573322
1776206100	98.58	0.46	0.47	98.17	98.68	97.77	711824
1776119700	98.12	0.77	0.79	97.06	98.135	97.04	934307
1775860500	97.35	-0.55	-0.56	98.07	98.07	97.225	998962
1775774100	97.9	0.49	0.50	97.12	98.11	97.12	722064
1775687700	97.41	2.36	2.48	96.88	97.41	96.57	633492
1775601300	95.05	0.02	0.02	94.84	95.15	94.48	894833
1775514900	95.03	0.48	0.51	94.5	95.03	94.485	506836
1775169300	94.55	0.24	0.25	93.32	94.93	93.17	710297
1775082900	94.31	0.57	0.61	94.13	94.71	94.13	797582
1774996500	93.74	1.91	2.08	92.66	93.89	92.38	1121067
1774910100	91.83	-0.31	-0.34	92.87	93.015	91.52	6355785
1774650900	92.14	-1.06	-1.14	92.97	93.16	91.96	985920
1774564500	93.2	-1.06	-1.12	93.78	94.299	93.14	819252
1774478100	94.26	0.44	0.47	94.54	94.665	93.7	3517616
1774391700	93.82	-0.02	-0.02	92.95	94.33	92.845	6493860
1774305300	93.84	0.73	0.78	94.15	94.9	93.73	3495948