Vanguard ESG US Stock ETF【ESGV】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	-3.7236	-2.78192005977	133.85	134.99	130.1	235781	134.39254341	SP
4	0.5164	0.398426047373	129.61	134.99	128.395	179100	132.16085682	SP
12	14.2564	12.3037887287	115.87	134.99	108.18	225824	122.40982874	SP
26	8.5864	7.06467006747	121.54	134.99	108.18	235375	121.37534116	SP
52	24.1864	22.8302812913	105.94	134.99	104.48	219923	118.19414445	SP
156	54.6164	72.3300225136	75.51	134.99	71.725	221066	101.21151658	SP
260	52.1264	66.8287179487	78	134.99	60.74	259560	88.31872935	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
1780698600	130.1	-4.09	-3.05	133.11	133.31	129.8401	298283
1780612200	134.19	0.58	0.43	132.96	134.44	132.96	162456
1780525800	133.61	-1.19	-0.88	134.63	134.6838	133.405	174345
1780439400	134.8	0.12	0.09	134.51	134.97649	134.29	429263
1780353000	134.68	0.63	0.47	133.77	134.99	133.77	215631
1780093800	134.05	0.48	0.36	133.85	134.37	133.69999	197212
1780007400	133.57	0.86	0.65	132.66	133.74	132.425	238029
1779921000	132.71	0.16	0.12	132.785	132.89009	132.19999	225973
1779834600	132.55	1.08	0.82	132.33	132.83	132.07	122638
1779489000	131.47	0.53	0.40	131.66999	132.07	131.26	177150
1779402600	130.94	0.42	0.32	129.94999	131.4	129.82	138313
1779316200	130.52	1.73	1.34	129.16	130.565	128.93	132161
1779229800	128.79	-0.89	-0.69	128.94999	129.54	128.395	258748
1779143400	129.68	-0.25	-0.19	130.13	130.47	128.835	198659
1778884200	129.93	-1.74	-1.32	130.16	130.84	129.72999	103761
1778797800	131.66999	1.03	0.79	130.82	132.07	130.82	114266
1778711400	130.63999	0.86	0.66	129.82	130.94999	129.5	144972
1778625000	129.78	-0.49	-0.38	129.66999	129.82	128.59	100887
1778538600	130.27	0.07	0.05	129.91	130.58	129.895	136697
1778279400	130.19999	1.26	0.98	129.61	130.22999	129.56	131736
1778193000	128.94	-0.35	-0.27	129.63	129.91999	128.7055	501554
1778106600	129.29	2.15	1.69	128.13999	129.4	128.1	346468
1778020200	127.14	1.19	0.94	126.72	127.33	126.68	279186
1777933800	125.95	-0.38	-0.30	126.22	126.65	125.3495	156201
1777674600	126.33	0.56	0.45	126.19	127.07	126.15	92279
1777588200	125.77	1.14	0.91	125.32	125.94	124.3	539218
1777501800	124.63	-0.06	-0.05	124.64	124.7917	124.1	150164
1777415400	124.69	-0.86	-0.68	124.71	124.9714	124.24	109939
1777329000	125.55	0.27	0.22	125.06	125.67	125.05	104419
1777069800	125.28	1.21	0.98	124.6	125.4	124.315	121548
1776983400	124.07	-0.93	-0.74	124.43	124.94	122.94	173008
1776897000	125	1.33	1.08	124.49	125.04	124.27	407552
1776810600	123.67	-0.78	-0.63	124.96	125.17	123.52	117846
1776724200	124.45	-0.17	-0.14	124.25	124.51	123.88	368248
1776465000	124.62	1.88	1.53	123.78	125.05	123.78	138256
1776378600	122.74	0.35	0.29	122.55	123.02	122.15	423688
1776292200	122.39	1.26	1.04	121.37	122.49	121.33	306301
1776205800	121.13	1.75	1.47	119.86	121.15	119.86	210248
1776119400	119.38	1.5	1.27	117.475	119.385	117.34	147331
1775860200	117.88	-0.06	-0.05	118.31	118.37	117.72	149787
1775773800	117.94	0.68	0.58	117.13	118.09	116.63	198006
1775687400	117.26	3.22	2.82	117.72	117.81	116.58	173903
1775601000	114.04	0.05	0.04	113.61	114.06	112.465	147600
1775514600	113.99	0.6	0.53	113.54	114.12	113.38	154977
1775169000	113.39	0.1	0.09	111.39	113.68	111.1995	169025
1775082600	113.29	1.02	0.91	113.01	113.93	112.74	631660
1774996200	112.27	3.69	3.40	109.89	112.42	109.785	646869
1774909800	108.58	-0.37	-0.34	109.91	109.9689	108.18	428432
1774650600	108.95	-2.32	-2.09	110.74	110.74	108.785	262305
1774564200	111.27	-2.21	-1.95	112.48	113.16	111.21	172785
1774477800	113.48	0.74	0.66	113.91	114.155	112.92	215663
1774391400	112.74	-0.68	-0.60	112.73	113.38	112.26	280533
1774305000	113.42	1.34	1.20	113.87	114.76	113.18	208161
1774045800	112.08	-2.08	-1.82	113.71	113.71	111.52	225825
1773959400	114.16	-0.29	-0.25	113.42	114.74	113.27	201866
1773873000	114.45	-1.77	-1.52	115.72	115.9373	114.45	163905
1773786600	116.22	0.42	0.36	116.28	116.85	116.08	94891
1773700200	115.8	1.29	1.13	115.61	116.395	115.521	162770
1773441000	114.51	-0.81	-0.70	115.87	116.35	114.405	326310
1773354600	115.32	-2.08	-1.77	116.57	116.57	115.29	207608
1773268200	117.4	-0.16	-0.14	117.61	118.12	116.91	125664
1773181800	117.56	-0.19	-0.16	117.76	118.735	117.1242	140659
1773095400	117.75	1.13	0.97	115.35	118.05	114.7558	612164
1772839800	116.62	-1.81	-1.53	116.85	117.38	116.3	257560