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	-2.43	-2.29570146434	105.85	106.5695	101.04	352685	103.20618542	SP
4	-4.15	-3.85795296086	107.57	109.62	101.04	225410	106.03024695	SP
12	-5.32	-4.89240389921	108.74	109.62	101.04	258509	106.62025334	SP
26	6.16	6.33353896772	97.26	109.62	95.24	240346	104.89041783	SP
52	12.24	13.4239964905	91.18	109.62	87	211383	99.9976585	SP
156	26.29	34.0853105147	77.13	109.62	60.74	253210	80.54391039	SP
260	49.26	90.952732644	54.16	109.62	38.85	267070	76.88417185	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741217400	103.42	1.29	1.26	102.225	103.7	101.58	286852
1741131000	102.13	-1.16	-1.12	102.31	103.65	101.04	892394
1741044600	103.29	-1.97	-1.87	105.59	105.875	102.668	307661
1740785400	105.26	1.56	1.50	103.65	105.26	103.1631	197544
1740699000	103.7	-1.86	-1.76	106.14	106.25	103.59	178609
1740612600	105.56	0.12	0.11	105.85	106.5695	105.144	187218
1740526200	105.44	-0.66	-0.62	106.02	106.195	104.655	259962
1740439800	106.1	-0.73	-0.68	107.02	107.27	105.98	223615
1740180600	106.83	-2.09	-1.92	108.96	108.96	106.745	162853
1740094200	108.92	-0.59	-0.54	109.35	109.35	108.3005	165198
1740007800	109.51	0.09	0.08	109.05	109.62	108.885	110788
1739921400	109.42	0.21	0.19	109.33	109.57	108.84	256059
1739575800	109.21	0.09	0.08	109.17	109.36	109.01	121275
1739489400	109.12	1.21	1.12	108.23	109.2	108.0013	256000
1739403000	107.91	-0.26	-0.24	107.06	108.0794	107	152538
1739316600	108.17	-0.12	-0.11	107.81	108.33	107.775	108114
1739230200	108.29	0.7	0.65	108.15	108.44	108.02	203182
1738971000	107.59	-1.13	-1.04	108.79	109	107.5	165098
1738884600	108.72	0.45	0.42	108.46	108.74	108.08	212902
1738798200	108.27	0.4	0.37	107.57	108.31	107.24	121787
1738711800	107.87	0.87	0.81	107.04	107.94	107.04	302112
1738625400	107	-0.92	-0.85	105.82	107.52	105.7117	363133
1738366200	107.92	-0.43	-0.40	108.98	109.45	107.78	2015704
1738279800	108.35	0.49	0.45	108.12	108.72	107.65	162189
1738193400	107.86	-0.65	-0.60	108.29	108.47	107.4001	208657
1738107000	108.51	1.27	1.18	107.43	108.6791	107.02	155810
1738020600	107.24	-1.63	-1.50	106.33	107.5	106.33	422897
1737761400	108.87	0.28	0.26	109.13	109.3	108.66	140311
1737675000	108.59	0	0.00	108.59	108.59	108.59	0
1737588600	108.59	0.83	0.77	108.36	108.8192	108.345	209960
1737502200	107.76	1.06	0.99	107.34	107.77	106.9033	271202
1737156600	106.7	1.04	0.98	106.88	107.115	106.485	181462
1737070200	105.66	-0.3	-0.28	106.29	106.3	105.65	121394
1736983800	105.96	2	1.92	105.66	106.19	105.445	153836
1736897400	103.96	0.07	0.07	104.56	104.5968	103.35	175412
1736811000	103.89	0.06	0.06	102.99	103.96	102.7	268200
1736551800	103.83	-1.65	-1.56	104.655	104.68	103.43	322281
1736379000	105.48	0.13	0.12	105.42	105.7245	104.73	180755
1736292600	105.35	-1.46	-1.37	107.09	107.2	105.04	208286
1736206200	106.81	0.77	0.73	106.94	107.545	106.52	203857
1735947000	106.04	1.42	1.36	105.08	106.13	104.92	157813
1735860600	104.62	-0.27	-0.26	105.38	105.83	103.91	238843
1735687800	104.89	-0.47	-0.45	105.71	105.7774	104.59	271876
1735601400	105.36	-1.19	-1.12	105.28	105.95	104.615	351796
1735342200	106.55	-1.28	-1.19	107.2	107.2	105.8	125486
1735255800	107.83	0.02	0.02	107.54	108.03	107.21	166409
1735077840	107.81	1.16	1.09	106.9	107.81	106.8	176376
1734996600	106.65	0.66	0.62	106.03	106.6999	105.415	252688
1734737400	105.99	0.98	0.93	104.16	106.81	104.1215	313623
1734651000	105.01	-0.08	-0.08	106.09	106.29	104.95	357854
1734564600	105.09	-3.52	-3.24	108.71	108.98	105	208841
1734478200	108.61	-0.49	-0.45	108.72	108.84	108.3606	182416
1734391800	109.1	0.59	0.54	108.81	109.32	108.74	238393
1734132600	108.51	0.01	0.01	108.9	109	108.18	180490
1734046200	108.5	-0.59	-0.54	108.84	109.06	108.5	154876
1733959800	109.09	1.02	0.94	108.74	109.27	108.64	231445
1733873400	108.07	-0.38	-0.35	108.51	108.666	107.93	189985
1733787000	108.45	-0.64	-0.59	109.035	109.0726	108.3521	148217
1733527800	109.09	0.5	0.46	108.88	109.23	108.88	243576