Vanguard Funds PLC S&5 500 (ID)【VNGDF】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781126940	137.7988	-1.57	-1.13	137.6044	137.7988	137.6044	402
1781040540	139.36699	-0.58	-0.42	139.2228	139.36699	139.2228	386
1780954140	139.9505	-0.8	-0.57	140.1011	140.4789	139.9505	10891
1780694940	140.75139	-3.33	-2.31	140.75139	140.75139	140.75139	276
1780608540	144.0796	0	0.00	144.0796	144.0796	144.0796	0
1780522140	144.0796	0	0.00	144.0796	144.0796	144.0796	0
1780435740	144.0796	-0.46	-0.32	144.0796	144.0796	144.0796	12900
1780349340	144.53649	0.48	0.33	143.4682	144.53649	143.4682	1242
1780090080	144.0595	2.12	1.49	144.0595	144.0595	144.0595	753
1780003740	141.9436	0	0.00	141.9436	141.9436	141.9436	0
1779917340	141.9436	0	0.00	141.9436	141.9436	141.9436	0
1779830940	141.9436	1.15	0.82	142.7421	142.7421	141.9436	3412
1779485280	140.7945	0	0.00	140.7945	140.7945	140.7945	0
1779398880	140.7945	0.18	0.13	141.0337	141.8622	140.3573	1780
1779312060	140.6175	0	0.00	140.6175	140.6175	140.6175	0
1779225660	140.6175	-2.02	-1.42	140.6175	140.6175	140.6175	781
1779139500	142.6405	0	0.00	142.6405	142.6405	142.6405	0
1778880300	142.6405	0	0.00	142.6405	142.6405	142.6405	0
1778793900	142.6405	2.49	1.78	139.5	142.6405	139.5	518
1778707740	140.1497	0	0.00	140.1497	140.1497	140.1497	0
1778621340	140.1497	-0.85	-0.60	140.1497	140.1497	140.1497	157
1778534940	141	0.79	0.57	141	141	141	810
1778275200	140.2071	0	0.00	140.2071	140.2071	140.2071	0
1778188800	140.2071	3.03	2.21	139.915	140.2071	139.915	3401
1778102400	137.1801	0	0.00	137.1801	137.1801	137.1801	0
1778016000	137.1801	0.35	0.26	137.1801	137.1801	137.1801	7520
1777930140	136.827	-0.37	-0.27	137.5	137.5	136.827	943
1777671000	137.1996	0	0.00	137.1996	137.1996	137.1996	392
1777584540	137.1996	1.73	1.28	137.1996	137.1996	137.1996	964
1777498140	135.47	0.16	0.12	135.47	135.47	135.47	1087
1777411800	135.3112	0	0.00	135.2023	135.3112	135.2023	296
1777325400	135.3112	0	0.00	135.3112	135.3112	135.3112	268
1777065780	135.3112	0.87	0.65	135.3112	135.3112	135.3112	145
1776979740	134.4365	-1.1	-0.81	134.4365	134.4365	134.4365	441
1776893280	135.5329	0.51	0.38	134.6091	135.5329	134.6091	2171
1776806940	135.025	0	0.00	135.025	135.025	135.025	0
1776720540	135.025	1.24	0.93	135.025	135.025	135.025	450
1776461340	133.7871	0	0.00	133.7871	133.7871	133.7871	0
1776374940	133.7871	1.22	0.92	133.4142	133.7871	133.0791	42200
1776288360	132.5663	0.24	0.18	132.5663	132.5663	132.5663	300
1776202140	132.3282	3.31	2.56	132.1711	132.4016	132.1165	3204
1776115740	129.0198	0	0.00	129.0198	129.0198	129.0198	0
1775856540	129.0198	0	0.00	129.0198	129.0198	129.0198	0
1775770140	129.0198	0.28	0.21	128.3167	129.8442	128.3167	5990
1775683500	128.7433	3.35	2.67	128.0816	128.9751	128.0816	1644
1775597340	125.3981	0	0.00	125.3981	125.3981	125.3981	0
1775510940	125.3981	0.54	0.43	125.3981	125.3981	125.3981	2458
1775164920	124.8603	3.88	3.20	124.8432	124.8603	123.1333	2887
1775078880	120.9836	0	0.00	120.9836	120.9836	120.9836	0
1774992480	120.9836	0	0.00	120.9836	120.9836	120.9836	0
1774906080	120.9836	-3.74	-3.00	121.0639	121.0639	120.9836	8710
1774646700	124.7283	0	0.00	124.7283	124.7283	124.7283	0
1774560300	124.7283	0	0.00	124.7283	124.7283	124.7283	0
1774473900	124.7283	-1.51	-1.20	124.7351	124.7351	124.7283	1131
1774387560	126.24	0	0.00	126.24	126.24	126.24	0
1774301160	126.24	0	0.00	126.24	126.24	126.24	0
1774041960	126.24	-0	-0.00	126.24	126.24	126.24	1408
1773955740	126.2417	0	0.00	126.2417	126.2417	126.2417	0
1773869340	126.2417	-0.84	-0.66	126.7519	126.7519	126.2417	970
1773782940	127.0864	0	0.00	127.0864	127.0864	127.0864	0
1773696540	127.0864	0	0.00	127.0864	127.0864	127.0864	0
1773437340	127.0864	-0.19	-0.15	127.0864	127.0864	127.0864	1320
1773350400	127.2813	-0.83	-0.65	127.2813	128.27789	127.2813	26214
1773264540	128.11089	-1.25	-0.97	128.11089	128.11089	128.11089	108