Vanguard Funds PLC S&5 500 (PK)【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

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
1783459740	142.6685	0.22	0.15	142.4887	142.6685	142.4887	1854
1783373340	142.4524	1.88	1.33	142.4524	142.4524	142.4524	234
1783027740	140.5761	-1.92	-1.35	140.5761	140.5761	140.5761	387
1782941280	142.5	0	0.00	142.5	142.5	142.5	0
1782854880	142.5	1.38	0.98	142.5	142.5	140.8382	3375
1782768300	141.1193	2.36	1.70	141.1193	141.1193	141.1193	299
1782509280	138.7569	-0.6	-0.43	138.6919	138.7569	138.6919	684
1782422460	139.3542	-0.34	-0.24	139.3542	139.3542	139.3542	105
1782336540	139.6892	0	0.00	139.6892	139.6892	139.6892	0
1782250140	139.6892	-1.99	-1.40	139.6892	139.6892	139.6892	283
1782163740	141.6766	0	0.00	141.6766	141.6766	141.6766	0
1781818140	141.6766	-0.71	-0.50	141.6766	141.6766	141.6766	884
1781731740	142.38319	0	0.00	142.38319	142.38319	142.38319	0
1781645340	142.38319	4.03	2.92	142.38319	142.38319	142.38319	964
1781558820	138.35	0	0.00	138.35	138.35	138.35	0
1781299620	138.35	0	0.00	138.35	138.35	138.35	0
1781213220	138.35	0.55	0.40	138.0968	138.35	138.0968	996
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