Vanguard Total International Stock【VXUS】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	-2.775	-3.23520839405	85.775	86.39	82.22	6417329	83.63167657	SP
4	-2.01	-2.36442771439	85.01	87.055	82.22	6241805	84.65127591	SP
12	7.135	9.40486390299	75.865	87.055	74.3	6608021	81.7323466	SP
26	7.1	9.35441370224	75.9	87.055	74.3	8144549	80.21734136	SP
52	14.35	20.9031318281	68.65	87.055	66.2504	6294800	77.31930445	SP
156	26.62	47.2153245832	56.38	87.055	50.95	4253180	68.53947098	SP
260	15.59	23.1271324729	67.41	87.055	44.42	4156942	63.76495099	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781130900	82.59	-1.23	-1.47	83.24	83.95	82.53	6260234
1781044500	83.82	0.08	0.10	84.85	85.13	82.22	6618564
1780958100	83.74	0.71	0.86	84.16	84.32	83.56	6180233
1780698900	83.03	-3.22	-3.73	85	85.01	82.8099	9163125
1780612500	86.25	0.15	0.17	85.775	86.39	85.68	3864489
1780526100	86.1	-0.86	-0.99	86.6	86.61	85.97	5477605
1780439700	86.96	0.65	0.75	86.54	87.055	86.5	5809223
1780353300	86.31	0.25	0.29	85.88	86.72	85.59	6793475
1780094100	86.06	0.07	0.08	86.3	86.555	85.97	5341070
1780007700	85.99	0.14	0.16	85.255	86.175	85.08	5461363
1779921300	85.85	-0.26	-0.30	86.16	86.27	85.58	5422660
1779834900	86.11	1.65	1.95	85.99	86.2459	85.775	5568011
1779489300	84.46	-0.12	-0.14	84.67	84.955	84.34	8591262
1779402900	84.58	0.41	0.49	83.64	84.92	83.48	9574888
1779316500	84.17	1.37	1.65	82.97	84.29	82.87	4918568
1779230100	82.8	-0.73	-0.87	82.71	83.35	82.39	5081898
1779143700	83.53	0.42	0.51	83.765	83.87	82.835	5900708
1778884500	83.11	-1.91	-2.25	83.39	83.5	82.88	6950099
1778798100	85.02	-0.06	-0.07	85.01	85.2399	84.74	5616825
1778711700	85.08	0.85	1.01	84.41	85.12	84.265	4888550
1778625300	84.23	-1.16	-1.36	84.5	84.5	83.49	6233876
1778538900	85.39	-0.04	-0.05	85.37	85.6	85.245	6535008
1778279700	85.43	1.18	1.40	85.135	85.445	85.03	6939632
1778193300	84.25	-1.37	-1.60	85.74	85.78	84.215	11076421
1778106900	85.62	2.21	2.65	85.25	85.67	85.015	6292094
1778020500	83.41	1.16	1.41	83.12	83.55	82.9	4974362
1777934100	82.25	-0.72	-0.87	82.745	83.07	81.94	5666262
1777674900	82.97	-0.09	-0.11	83.035	83.59	82.9	7264216
1777588500	83.06	1.83	2.25	82.15	83.25	81.96	6081910
1777502100	81.23	-0.66	-0.81	81.625	81.72	80.8799	5176444
1777415700	81.89	-0.45	-0.55	81.79	82.1	81.505	4529438
1777329300	82.34	-0.15	-0.18	82.62	82.74	82.235	5070072
1777070100	82.49	0.77	0.94	82.18	82.615	81.96	5382390
1776983700	81.72	-0.87	-1.05	82.25	82.48	80.895	6721768
1776897300	82.59	0.71	0.87	82.655	82.6753	82.32	4509220
1776810900	81.88	-1.6	-1.92	83.13	83.26	81.785	7505316
1776724500	83.48	-0.27	-0.32	83.25	83.48	82.94	6099622
1776465300	83.75	1.12	1.36	83.895	84.4799	83.66	8891320
1776378900	82.63	-0.02	-0.02	82.91	82.95	82.4199	5266251
1776292500	82.65	-0.16	-0.19	82.585	82.715	82.365	6066375
1776206100	82.81	0.92	1.12	82.36	82.89	82.29	5329324
1776119700	81.89	0.62	0.76	80.65	81.925	80.595	5460035
1775860500	81.27	0.2	0.25	81.52	81.6897	81.02	4344762
1775774100	81.07	-0.16	-0.20	80.475	81.4	80.225	6214673
1775687700	81.23	3.21	4.11	81.6	81.69	80.665	6422328
1775601300	78.02	0.05	0.06	77.57	78.09	76.77	7541474
1775514900	77.97	0.49	0.63	77.67	78.1	77.63	5647716
1775169300	77.48	-0.53	-0.68	76.245	77.87	76.095	7690443
1775082900	78.01	0.9	1.17	77.88	78.625	77.7301	9741448
1774996500	77.11	2.48	3.32	75.45	77.11	75.24	8714666
1774910100	74.63	-0.06	-0.08	75.36	75.369	74.3	7978324
1774650900	74.69	-0.51	-0.68	74.97	75.44	74.442	7848018
1774564500	75.2	-1.88	-2.44	76.02	76.56	75.1801	6045000
1774478100	77.08	1.13	1.49	77.17	77.445	76.64	5988707
1774391700	75.95	-0.63	-0.82	75.355	76.405	75.27	9294367
1774305300	76.58	1.87	2.50	76.145	77.41	75.81	10863090
1774046100	74.71	-2.44	-3.16	76.59	76.62	74.31	9416922
1773959700	77.15	-0.1	-0.13	75.865	77.535	75.77	8959090
1773873300	77.25	-1.36	-1.73	78.195	78.395	77.21	6754347
1773786900	78.61	0.34	0.43	78.8	79.04	78.465	5832886
1773700500	78.27	1.53	1.99	77.88	78.53	77.775	5590726
1773441300	76.74	-0.73	-0.94	77.8	78.2	76.595	7896601
1773354900	77.47	-1.57	-1.99	78.17	78.25	77.2	7686253
1773268500	79.04	-0.08	-0.10	78.89	79.35	78.525	6538016