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	-2.3716	-2.08988367994	113.48	114.45	110.905	11735	113.3963294	SP
4	0.3884	0.350794797688	110.72	114.45	110.0913	15612	112.35365817	SP
12	4.0584	3.79112564222	107.05	114.45	105.67	16123	109.9515484	SP
26	7.8184	7.5693677994	103.29	114.45	98.16	23501	107.54398955	SP
52	13.3784	13.6891435588	97.73	114.45	94.2217	24767	103.31161433	SP
156	29.3284	35.8625580827	81.78	114.45	71.72	21510	94.10164071	SP
260	-46.3716	-29.446024892	157.48	177.85	71.72	19708	110.24311036	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
1783463400	112.87	-0.72	-0.63	113.7	113.98	112.7854	9478
1783377000	113.5865	0.23	0.20	113.57	113.9	113.2	22065
1783031400	113.3599	-0.16	-0.14	114.19	114.45	112.55	7160
1782945000	113.5242	-0.55	-0.48	113.48	114.375	113.34	8237
1782858600	114.07	0.21	0.18	113.71	114.364	113.55	15101
1782772200	113.86	-0.06	-0.05	113.99	113.99	112.92	9161
1782513000	113.92	0.2	0.18	113.56	113.92	113.185	11775
1782426600	113.72	0.99	0.88	113.35	114.37	113.18	13924
1782340200	112.73	1.01	0.90	111.89	113.0532	111.89	13574
1782253800	111.72	-0.46	-0.41	111.65	112.23524	111.58	7519
1782167400	112.18	0.2	0.18	112.05	112.605	111.9909	15055
1781821800	111.98	0.86	0.77	112.17	112.25	111.68	12293
1781735400	111.12	-1.88	-1.66	112.6	113.4739	110.93	23298
1781649000	113	0.17	0.15	112.95	113.65	112.76	15801
1781562600	112.83	-0.26	-0.23	114	114.41	112.7	23283
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