Vanguard Russell 2000【VTWO】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	4.4	3.82875043509	114.92	120.64	114.8	2665786	117.93566498	SP
4	6.69	5.93980289443	112.63	120.64	112.04	2178577	116.42993732	SP
12	18.79	18.6909380284	100.53	120.64	96.41	2480799	110.37361242	SP
26	17.83	17.5682333235	101.49	120.64	96.41	3625730	106.07150266	SP
52	34.85	41.2572510951	84.47	120.64	83.59	2965700	101.87522856	SP
156	44.32	59.0933333333	75	120.64	65.39	2323427	90.16220735	SP
260	28.76	31.75795053	90.56	120.64	65.39	2002117	86.68894072	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
1781822100	119.36	1.99	1.70	119.045	119.56	117.76	2170437
1781735700	117.37	-0.96	-0.81	118.47	119.76	117.02	3952661
1781649300	118.33	-1.01	-0.85	119.69	120.19	118.115	1681731
1781562900	119.34	0.96	0.81	120.14	120.64	119.055	1913921
1781303700	118.38	1.01	0.86	117.84	119.47	117.33	2133489
1781217300	117.37	3.42	3.00	114.92	117.61	114.8	3647130
1781130900	113.95	-1.21	-1.05	115	116.78	113.86	2931004
1781044500	115.16	0.36	0.31	116.03	117.525	112.18	4357540
1780958100	114.8	0.97	0.86	115.36	115.89	114.61	2094512
1780698900	113.825	-4.17	-3.53	116.82	116.9	113.215	2604800
1780612500	117.99	1.78	1.53	116.17	118.335	115.85	1264139
1780526100	116.21	-1.63	-1.38	117.18	117.18	115.925	1528166
1780439700	117.84	1.06	0.91	116.58	117.93	116.57	1251935
1780353300	116.78	-0.55	-0.47	116.51	117.42	115.68	1878037
1780094100	117.33	-0.65	-0.55	117.75	117.75	116.51	1621258
1780007700	117.98	0.68	0.58	117.04	118.285	116.38	1489163
1779921300	117.3	-0.08	-0.07	117.64	117.875	116.92	1937847
1779834900	117.38	2.18	1.89	116.56	117.39	116.28	1084523
1779489300	115.2	1.05	0.92	114.77	115.81	114.64	1483053
1779402900	114.15	1.07	0.95	112.63	114.61	112.04	2538062
1779316500	113.08	2.76	2.50	111.08	113.175	110.49	2203658
1779230100	110.32	-1.19	-1.07	110.665	111.14	109.35	2337511
1779143700	111.51	-0.7	-0.62	112.67	112.74	110.7	2298991
1778884500	112.21	-2.71	-2.36	113.27	113.27	112.04	2453513
1778798100	114.92	0.71	0.62	114.64	115.415	113.94	1587852
1778711700	114.21	0.03	0.03	114.33	114.57	113.12	1582274
1778625300	114.18	-1.13	-0.98	114.76	114.8	112.44	2480613
1778538900	115.31	0.47	0.41	115.16	115.99	115.02	1558829
1778279700	114.84	0.8	0.70	114.78	115.13	114.195	2659504
1778193300	114.04	-1.85	-1.60	116.18	116.2	113.6	2947639
1778106900	115.89	1.7	1.49	115.285	115.98	114.49	1794702
1778020500	114.19	1.92	1.71	113.215	114.33	113.14	1863767
1777934100	112.27	-0.57	-0.51	112.61	113.47	111.58	3293073
1777674900	112.84	0.5	0.45	112.6	113.06	111.78	2266468
1777588500	112.34	2.38	2.16	110.39	112.435	110.14	2873827
1777502100	109.96	-0.72	-0.65	110.67	110.85	109.26	2093956
1777415700	110.68	-1.32	-1.18	111.52	111.92	110.265	1783069
1777329300	112	0.21	0.19	111.91	112.45	111.65	1848289
1777070100	111.79	0.46	0.41	111.82	112.385	110.83	2019656
1776983700	111.33	-0.41	-0.37	111.84	112.28	109.91	3574615
1776897300	111.74	0.78	0.70	112.22	112.36	111.11	1704831
1776810900	110.96	-1.12	-1.00	112.4	113.06	110.65	3086128
1776724500	112.08	0.65	0.58	111	112.2	110.93	1878701
1776465300	111.43	2.36	2.16	110.6	112.15	110.37	3254314
1776378900	109.07	0.23	0.21	108.88	109.24	108.32	2552424
1776292500	108.84	0.3	0.28	108.6	108.92	108.11	1453456
1776206100	108.54	1.44	1.34	107.94	108.86	107.59	2916512
1776119700	107.1	1.53	1.45	105.14	107.21	105.1	2600403
1775860500	105.57	-0.24	-0.23	106.03	106.08	105.185	1421861
1775774100	105.81	0.58	0.55	104.55	106.2	104.55	1755870
1775687700	105.23	3.04	2.97	105.68	105.86	104.42	2632103
1775601300	102.19	0.23	0.23	101.52	102.4	100.81	4972011
1775514900	101.96	0.44	0.43	101.38	102.21	101.14	2449378
1775169300	101.52	0.73	0.72	98.96	101.96	98.95	3230447
1775082900	100.79	0.62	0.62	100.98	101.98	100.67	3968888
1774996500	100.17	3.4	3.51	98.18	100.57	97.89	6013054
1774910100	96.77	-1.42	-1.45	99.11	99.11	96.41	3675053
1774650900	98.19	-1.76	-1.76	99.375	99.67	97.94	3821007
1774564500	99.95	-1.8	-1.77	100.53	101.74	99.85	3585109
1774478100	101.75	1.24	1.23	101.68	102.23	100.81	5160680
1774391700	100.51	0.32	0.32	99.155	101.05	98.8	7851513
1774305300	100.19	2.1	2.14	100.08	101.78	99.65	8311762