Vangard Russell 2000 Value【VTWV】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	0.92	0.473518966493	194.29	197.18	192.51	43291	194.96072608	SP
4	8.6	4.60854187878	186.61	197.18	184.36	34386	191.66466973	SP
12	21	12.0544170828	174.21	197.18	174.21	25945	186.99930451	SP
26	34.61	21.5504358655	160.6	197.18	159.64	32501	176.70413357	SP
52	52.69	36.9702497895	142.52	197.18	137.735	24039	169.50673771	SP
156	71.74	58.1031829594	123.47	197.18	109.96	28839	144.771273	SP
260	48.15	32.7417380661	147.06	197.18	109.96	39786	139.31789529	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
1783031700	195.21	-0.29	-0.15	196.74	197.04	193.8672	40215
1782945300	195.5	0.06	0.03	195.46	197.18	195.21	32832
1782858900	195.44	0.27	0.14	195.36	195.73	194.225	21465
1782772500	195.1653	-0.37	-0.19	195.81	195.81	193.53	76814
1782513300	195.54	1.43	0.74	192.51	195.54	192.51	20209
1782426900	194.11	1.51	0.79	194.29	194.85	193.09	65137
1782340500	192.596	0.73	0.38	191.7	193.84	191.7	17945
1782254100	191.87	-0.58	-0.30	190.16	192.77	190	27569
1782167700	192.45	1.06	0.55	192.52	192.715	191.54	26670
1781822100	191.3896	2.27	1.20	191.18	191.3896	189.86	17705
1781735700	189.1197	-2.03	-1.06	191.69	193.05	188.66	23984
1781649300	191.1523	-1.16	-0.60	192.64	193.79	191.14	126358
1781562900	192.31	-0.11	-0.06	195.17	195.17	192.18	20674
1781303700	192.4239	2.02	1.06	191.5	193.78	191.35	29064
1781217300	190.4004	4.53	2.44	187.7	190.55	186.935	28777
1781130900	185.87	-1.31	-0.70	186.57	189.145	185.87	25125
1781044500	187.1808	0.83	0.45	187.62	189.985	184.36	15816
1780958100	186.3497	1.81	0.98	187.28	187.665	185.88	44733
1780698900	184.54	-5.05	-2.66	188.88	188.88	184.4	20507
1780612500	189.59	2.46	1.31	186.61	189.91	186.61	11944
1780526100	187.1313	-2.31	-1.22	188.48	188.5	186.97	14433
1780439700	189.4458	1.77	0.95	187.8	189.92	187.8	8902
1780353300	187.6721	-0.77	-0.41	187.44	188.03	186.49	14291
1780094100	188.4421	-1.41	-0.74	189.92	189.92	188.08	20620
1780007700	189.85	0.55	0.29	189.04	190.11	187.4601	23415
1779921300	189.3031	0.17	0.09	189.05	190.01	189.04	21224
1779834900	189.1374	2.89	1.55	188.42	189.28	187.79	15636
1779489300	186.2436	1.16	0.63	186.35	186.66	184.7401	12760
1779402900	185.0859	1.01	0.55	183.69	185.53	182.05	17632
1779316500	184.0793	4.13	2.30	181.03	184.1099	180.53	13552
1779230100	179.9484	-1.68	-0.93	180.36	180.8701	179.0019	12767
1779143700	181.6295	0.22	0.12	182.25	182.795	180.875	15869
1778884500	181.408	-3.8	-2.05	182.6	182.6	181.345	12012
1778798100	185.21	0.9	0.49	184.64	186.04	184.545	13154
1778711700	184.31	-0.35	-0.19	184.91	184.91	183.6	21295
1778625300	184.661	-1.49	-0.80	185.37	185.37	182.12	27576
1778538900	186.15	-0.47	-0.25	186.68	187.47	186.0101	22733
1778279700	186.6235	1.65	0.89	186.06	187.045	185.26	23912
1778193300	184.9693	-2.53	-1.35	187.92	187.92	184.8057	23213
1778106900	187.5	2.76	1.49	187.06	187.53	186.175	15602
1778020500	184.74	2.81	1.55	182.57	185.05	182.57	85707
1777934100	181.9278	-1.63	-0.89	183.04	183.735	181.12	33588
1777674900	183.5569	0.53	0.29	183.12	183.985	182.39	26361
1777588500	183.03	3.16	1.76	180.66	183.45	180.595	18508
1777502100	179.8728	-2.47	-1.35	182.17	182.21	179.0887	21614
1777415700	182.34	-0.84	-0.46	183.18	183.19	181.77	31779
1777329300	183.1825	0.66	0.36	182.83	183.68	182.83	16997
1777070100	182.5232	0.31	0.17	182.71	183.38	181.52	30612
1776983700	182.2161	0.4	0.22	181.65	182.965	180.29	28645
1776897300	181.8195	0.89	0.49	182.8	182.82	181.39	18812
1776810900	180.9314	-1.96	-1.07	183.68	183.91	180.68	32861
1776724500	182.8912	0.84	0.46	181.48	183.18	181.31	23744
1776465300	182.0469	3.7	2.08	180.2	183.315	180.01	24875
1776378900	178.3429	0.39	0.22	178.05	178.42	177.49	23892
1776292500	177.9497	-0.16	-0.09	178.15	178.15	177.2519	17160
1776206100	178.11	0.99	0.56	178.08	178.615	177.04	14488
1776119700	177.12	1.49	0.85	175.41	177.12	175.005	16538
1775860500	175.63	-0.43	-0.24	176.53	176.53	175.164	10851
1775774100	176.06	1.23	0.70	174.21	176.6	174.21	22013
1775687700	174.8284	4.44	2.61	175.32	175.32	173.98	37058
1775601300	170.3894	0.25	0.15	169.41	170.525	169	13124
1775514900	170.14	0.79	0.47	169.46	170.37	168.92	10231