Virtus International Dividend ETF【VDI】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	-0.6801	-1.91200449817	35.57	35.7228	34.8899	83	35.48151065	SP
4	-0.2301	-0.655182232346	35.12	35.89	34.8199	147	35.39176692	SP
12	2.0999	6.40408661177	32.79	35.89	31.4656	474	33.1573	SP
26	4.2527	13.8808376745	30.6372	35.89	30.5	5373	31.89536664	SP
52	4.2899	14.0192810458	30.6	35.89	30.5	5370	31.88558246	SP
156	4.2899	14.0192810458	30.6	35.89	30.5	5370	31.88558246	SP
260	4.2899	14.0192810458	30.6	35.89	30.5	5370	31.88558246	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
1780698600	34.8899	-0.83	-2.33	35.48	35.48	34.8899	10
1780612200	35.7228	0.26	0.72	35.48	35.7228	35.48	8
1780525800	35.4672	-0.25	-0.70	35.53	35.53	35.4672	63
1780439400	35.7162	0.3	0.85	35.54	35.7162	35.54	51
1780353000	35.4152	-0.12	-0.35	35.51	35.51	35.23	240
1780093800	35.5387	0.05	0.15	35.57	35.57	35.5387	51
1780007400	35.485	-0.05	-0.13	35.45	35.485	35.45	40
1779921000	35.5303	-0.19	-0.53	35.5303	35.5303	35.5303	13
1779834600	35.7198	0.28	0.79	35.89	35.89	35.6	811
1779489000	35.4387	-0.21	-0.58	35.4387	35.4387	35.4387	14
1779402600	35.6437	0.22	0.62	35.32	35.6437	35.32	85
1779316200	35.4254	0.57	1.64	35.4254	35.4254	35.4254	63
1779229800	34.8532	-0.26	-0.74	34.83	34.8532	34.8199	500
1779143400	35.1124	0.26	0.76	35.1124	35.1124	35.1124	6
1778884200	34.8478	-0.64	-1.80	34.91	34.91	34.8478	7
1778797800	35.485	0.03	0.08	35.5	35.5	35.485	200
1778711400	35.4561	0.21	0.58	35.25	35.4561	35.25	52
1778625000	35.2507	-0.07	-0.19	35.07	35.2507	35.07	503
1778538600	35.3181	0.16	0.47	35.38	35.38	35.3181	78
1778279400	35.1531	0.03	0.09	35.12	35.1531	35.12	14
1778193000	35.12	-0.26	-0.72	35.12	35.12	35.09	508
1778106600	35.375	0.7	2.02	35.375	35.375	35.375	10
1778020200	34.6757	0.17	0.50	34.51	34.73	34.51	303
1777933800	34.5049	-0.2	-0.57	34.53	34.53	34.5049	33
1777674600	34.7021	-0.13	-0.36	34.7021	34.7021	34.7021	46
1777588200	34.8284	0.83	2.45	34.8284	34.8284	34.8284	11
1777501800	33.9951	-0.3	-0.89	33.9951	33.9951	33.9951	0
1777415400	34.3	-0.05	-0.15	34.3	34.3	34.3	0
1777329000	34.3526	-0.02	-0.04	34.3526	34.3526	34.3526	0
1777069800	34.3679	0.1	0.29	34.3679	34.3679	34.3679	44
1776983400	34.2696	-0.16	-0.47	34.15	34.2696	34.15	77
1776897000	34.4322	0.13	0.38	34.4322	34.4322	34.4322	1
1776810600	34.3005	-0.59	-1.69	34.73	34.73	34.3005	111
1776724200	34.8907	-0.2	-0.58	34.75	34.8907	34.75	31
1776465000	35.095	0.36	1.04	35.095	35.095	35.095	0
1776378600	34.735	-0.09	-0.26	34.74	34.74	34.735	27
1776292200	34.827	-0.03	-0.08	34.827	34.827	34.827	191
1776205800	34.8543	0.16	0.47	34.84	34.8543	34.84	11
1776119400	34.6898	0.16	0.48	34.27	34.6898	34.27	172
1775860200	34.5249	0.07	0.20	34.5249	34.5249	34.5249	1
1775773800	34.455	0.12	0.34	34.455	34.455	34.455	0
1775687400	34.3392	1.04	3.11	34.3392	34.3392	34.3392	75
1775601000	33.3033	0.02	0.07	33.3033	33.3033	33.3033	50
1775514600	33.2793	0.15	0.45	33.189999	33.2793	33.17	9730
1775169000	33.1296	-0.15	-0.46	32.689999	33.1296	32.689999	381
1775082600	33.2838	0.48	1.46	33.34	33.34	33.2838	115
1774996200	32.8048	0.94	2.94	32.415	32.8048	32.409999	105
1774909800	31.8687	-0.02	-0.07	32.189999	32.189999	31.8687	93
1774650600	31.89	-0.09	-0.27	31.94	31.94	31.89	348
1774564200	31.9752	-0.6	-1.84	32.35	32.35	31.9752	574
1774477800	32.5734	0.45	1.39	32.659999	32.659999	32.5734	580
1774391400	32.1267	0.03	0.08	32.1267	32.1267	32.1267	0
1774305000	32.1002	0.63	2.02	32.119999	32.31	31.7	5623
1774045800	31.4656	-1.36	-4.14	32.36	32.36	31.4656	604
1773959400	32.8256	0.01	0.04	32.54	32.8256	32.54	117
1773873000	32.811799	-0.4	-1.20	33.009999	33.18	32.811799	900
1773786600	33.208799	0.24	0.73	33.189999	33.35	33.189999	2554
1773700200	32.968	0.65	2.00	32.88	32.968	32.88	9
1773441000	32.320099	-0.35	-1.07	32.79	32.79	32.320099	61
1773354600	32.6708	-0.67	-2.00	32.75	32.799999	32.6708	963
1773268200	33.3382	-0.05	-0.15	33.3382	33.3382	33.3382	0
1773181800	33.3898	0.14	0.43	33.21	33.3898	32.99	2615
1773095400	33.2473	0.16	0.49	32.659999	33.2473	32.36	16539