Vanguard S&P Mid Cap 400 Value【IVOV】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	3.16	2.88137138689	109.67	113.33	109.55	18995	110.75162575	SP
4	6.26	5.874073379	106.57	113.33	105.67	15589	109.35518234	SP
12	12.48	12.4364723468	100.35	113.33	99.3484	17715	107.44868349	SP
26	7.81	7.43667872786	105.02	113.33	98.16	24040	106.70879412	SP
52	19.42	20.7900653035	93.41	113.33	92.915	25311	102.57504452	SP
156	32.53	40.5105853051	80.3	113.33	71.72	21570	93.65546713	SP
260	-53.19	-32.0383086375	166.02	177.85	71.72	19810	110.95790437	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
1781303400	113.0922	1.02	0.91	112.48	113.33	112.48	12950
1781217000	112.07	1.98	1.80	110.79	112.08	110.4	7642
1781130600	110.0913	-0.97	-0.87	110.72	111.95	110.0913	52699
1781044200	111.0597	1.2	1.09	110.79	112.01	109.91	11439
1780957800	109.8624	0.49	0.45	109.67	110.51	109.55	10246
1780698600	109.37	-1.14	-1.04	109.96	110.435	109.07	6322
1780612200	110.5148	0.44	0.40	110.34	110.9681	110.34	14395
1780525800	110.0771	-0.33	-0.30	109.84	110.3389	109.84	13207
1780439400	110.4048	1.17	1.08	109.26	110.53	109.26	7190
1780353000	109.23	-0.37	-0.34	108.91	109.51	108.85	12647
1780093800	109.6	-0.07	-0.06	109.38	110.0088	109.38	12577
1780007400	109.67	0.05	0.05	109.31	109.93	108.78	28318
1779921000	109.619	-0.06	-0.06	109.78	110.26	109.546	14715
1779834600	109.68	1.14	1.05	109.29	109.68	108.94	11790
1779489000	108.5407	0.8	0.74	108.12	108.6037	108.0445	12436
1779402600	107.74	0.05	0.05	106.98	108.02	106.18	13464
1779316200	107.69	2.02	1.91	106.1	107.69	106	11779
1779229800	105.67	-0.98	-0.92	106.3	106.3	105.67	18899
1779143400	106.65	0.42	0.40	106.57	107.12	106.51	23467
1778884200	106.2267	-1.51	-1.40	107.09	107.09	106.2267	11422
1778797800	107.7358	0.49	0.46	107.7	108.35	107.7	29775
1778711400	107.2446	-0.52	-0.48	107.78	107.9199	107.005	13886
1778625000	107.76	-0.52	-0.48	108.25	108.25	106.9822	6670
1778538600	108.28	-0.92	-0.85	109.36	109.36	108.28	7723
1778279400	109.2035	0.49	0.45	109.46	109.555	108.88	15073
1778193000	108.71	-1.7	-1.54	110.29	110.29	108.71	12976
1778106600	110.4148	1.23	1.13	109.96	110.625	109.9	108170
1778020200	109.18	1.11	1.03	108.65	109.52	108.65	11299
1777933800	108.07	-1.05	-0.96	108.93	109.135	107.71	28006
1777674600	109.12	-0.44	-0.40	109.93	109.93	109.12	7532
1777588200	109.56	1.56	1.45	107.92	109.7999	107.92	16652
1777501800	107.9973	-0.68	-0.62	108.79	108.935	107.74	12434
1777415400	108.6741	-0.62	-0.56	109.37	109.37	108.47	8453
1777329000	109.29	0.49	0.45	108.86	109.42	108.86	11445
1777069800	108.7953	-0.16	-0.14	109.24	109.3066	108.49	9133
1776983400	108.9506	0.23	0.21	108.63	109.35	108.02	20515
1776897000	108.72	-0.4	-0.37	109.76	109.88	108.52	11926
1776810600	109.12	-0.44	-0.40	109.97	110.61	108.96	11657
1776724200	109.56	0.65	0.60	108.49	109.7835	108.49	18966
1776465000	108.91	1.92	1.79	107.7	109.67	107.7	13091
1776378600	106.99	0.36	0.34	106.63	107.16	106.6	11437
1776292200	106.63	-0.4	-0.37	107.05	107.05	106.43	16856
1776205800	107.03	0.22	0.21	106.91	107.34	106.395	19345
1776119400	106.81	0.8	0.75	105.75	106.82	105.44	47612
1775860200	106.01	-0.46	-0.43	106.42	106.42	105.85	20258
1775773800	106.467	0.6	0.56	105.54	106.74	105.54	9164
1775687400	105.87	2.5	2.42	105.56	106.185	105.56	41572
1775601000	103.37	0.13	0.13	102.86	103.63	102.86	17481
1775514600	103.24	0.6	0.58	102.48	103.24	102.275	17857
1775169000	102.64	0.12	0.12	101.39	103.23	101.12	18180
1775082600	102.52	0.57	0.56	102.2	103.02	102.2	18424
1774996200	101.95	2.35	2.36	100.68	102.36	100.68	14464
1774909800	99.6	-0.32	-0.32	100.81	100.81	99.3484	12556
1774650600	99.92	-1.53	-1.51	101	101.0376	99.68	24268
1774564200	101.45	-0.57	-0.56	101.14	102.53	101.14	13629
1774477800	102.02	0.75	0.74	102.41	102.575	101.52	8518
1774391400	101.27	0.79	0.79	99.74	101.95	99.74	19637
1774305000	100.48	1.78	1.80	100.35	101.91	100.35	13253
1774045800	98.7	-1.66	-1.65	100.06	100.06	98.16	58017
1773959400	100.36	-0.24	-0.24	99.57	100.83357	99.3	25235
1773873000	100.6	-1.12	-1.10	101.22	101.51	100.53	18325
1773786600	101.72	0.8	0.79	101.75	102.2999	101.68	19628
1773700200	100.92	0.52	0.52	101.41	101.7799	100.9	18565