Vanguard Russell 3000【VTHR】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	-7.8261	-2.34989791016	333.04	334.765	324.97	23591	333.70614604	SP
4	1.4739	0.455272749737	323.74	334.765	321.18	37104	328.27612648	SP
12	30.0039	10.1635784696	295.21	334.765	278.445	36036	309.95526186	SP
26	22.6739	7.49451312223	302.54	334.765	278.445	42273	306.06222523	SP
52	61.4339	23.289824854	263.78	334.765	261.2003	34611	297.54538417	SP
156	134.1439	70.2066781808	191.07	334.765	181.59	33127	254.47140643	SP
260	128.8839	65.6465644578	196.33	334.765	157.03	33343	226.05031326	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	325.2139	-8.6	-2.58	331.25	332.17	324.425	18232
1780612500	333.81079	1.61	0.48	331.13	334.21499	331.13	12873
1780526100	332.2	-2.33	-0.70	334.62	334.62	331.99	20753
1780439700	334.52999	0.76	0.23	332.88	334.765	332.88	47601
1780353300	333.77	0.66	0.20	331.92	334.6	331.92	19090
1780094100	333.1094	0.86	0.26	333.04	333.64999	332.44	17638
1780007700	332.25	1.88	0.57	329.72	332.58999	329.72	11215
1779921300	330.37	-0.07	-0.02	330.57	330.75	329.56	31008
1779834900	330.44	2.39	0.73	329.3	331.12	329.3	35356
1779489300	328.05	1.31	0.40	328.52	329.39999	327.54	177738
1779402900	326.7421	0.83	0.25	324.64	327.33999	324.135	40471
1779316500	325.9142	3.89	1.21	322.89	325.94	322.4868	102015
1779230100	322.0267	-2.2	-0.68	322.56	323.79899	321.18	10819
1779143700	324.2274	-0.29	-0.09	325.01	325.58	322.31	26195
1778884500	324.5203	-4.16	-1.27	326.49	326.49	324.39999	32232
1778798100	328.6805	2.38	0.73	326.77999	329.41	326.77999	48030
1778711700	326.2962	1.61	0.50	324.48	326.91	323.87	26848
1778625300	324.6873	-0.51	-0.16	323.82	325.16	322.01	15176
1778538900	325.2	0.45	0.14	324.49	326	324.49	11315
1778279700	324.7514	2.51	0.78	323.74	324.9221	323.72	18594
1778193300	322.24	-1.59	-0.49	324.94	324.94	321.8756	12539
1778106900	323.83	4.46	1.40	321.72	324.1	321.49	26956
1778020500	319.3734	2.62	0.83	319.01	319.89999	318.55	12698
1777934100	316.75	-1.23	-0.39	318.18	318.73	315.52	51777
1777674900	317.98	0.77	0.24	318.32	319.52	317.89	28210
1777588500	317.2114	3.69	1.18	315.42	317.47	313.29	33225
1777502100	313.52	-0.49	-0.16	314.37	314.37	312.36	30732
1777415700	314.0084	-1.77	-0.56	314.08999	314.9156	313.22	58325
1777329300	315.7776	0.35	0.11	314.88	315.91	314.66	14391
1777070100	315.4291	2.19	0.70	314.48	315.54	313.18	31698
1776983700	313.24169	-1.27	-0.40	312.94	314.77999	310.65499	10013
1776897300	314.51	2.98	0.96	314.33999	314.56	313.47	22065
1776810900	311.5263	-2.03	-0.65	314.02999	314.95999	311.02999	21971
1776724500	313.5598	-0.37	-0.12	313.02	313.845	312.61	42054
1776465300	313.93	3.97	1.28	311.56	314.875	311.56	46151
1776378900	309.95999	0.72	0.23	310.12	310.26	308.66	71101
1776292500	309.2366	2.37	0.77	307.66	309.3	307.01	21479
1776206100	306.87	3.8	1.25	304.61	306.94	304.39999	13409
1776119700	303.07	3	1.00	298.89999	303.44	298.89999	24463
1775860500	300.07119	-0.78	-0.26	301.2	301.225	299.79	53850
1775774100	300.85	2.01	0.67	298.52	301.08999	297.94	44161
1775687700	298.8354	7.43	2.55	299.94	299.94	297.14	22508
1775601300	291.41	-0.12	-0.04	290.38	291.77	288.41	99788
1775514900	291.52999	1.35	0.46	290.32	291.56	290.19	26035
1775169300	290.1813	0.42	0.15	285.57	290.56	285.57	18551
1775082900	289.76	2.19	0.76	289.85	291.365	289.19	79800
1774996500	287.5747	8.27	2.96	282.22	287.85	282.22	63000
1774910100	279.3	-1.23	-0.44	282.27	283.095	278.445	23447
1774650900	280.52999	-5.07	-1.78	284.27	284.27	280.11	47373
1774564500	285.6	-4.85	-1.67	288.8	289.76	285.37	29526
1774478100	290.45	2.1	0.73	291.54	292.41	289.38	37198
1774391700	288.35	-1.88	-0.65	287.31	290.26	287.31	47077
1774305300	290.23	3.42	1.19	290.82	293.595	289.925	20887
1774046100	286.8138	-4.64	-1.59	290.86	290.86	285.58999	34277
1773959700	291.45	-0.67	-0.23	289.69	292.8	289.4101	24642
1773873300	292.12	-3.97	-1.34	295.13	295.755	292.12	23030
1773786900	296.08999	0.51	0.17	296.12	297.88	295.86	24852
1773700500	295.58	3.35	1.15	294.67	296.51	294.67	74458
1773441300	292.23	-1.59	-0.54	295.20999	296.6143	292.04	20734
1773354900	293.82	-4.86	-1.63	295.91	296.415	293.82	13730
1773268500	298.68	-0.21	-0.07	299.02999	299.39999	297.38	26948
1773182100	298.89	-0.8	-0.27	299.66	301.85	298.535	15993
1773095700	299.6877	2.5	0.84	293.8	300.13	292.77999	27477