Vanguard Financials ETF【VFH】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	2.96	2.35443843462	125.72	128.71	123.85	848312	126.72549242	SP
4	2.95	2.34629762189	125.73	128.71	123.85	646753	126.43233542	SP
12	7.57	6.25051605978	121.11	130.87	116.67	694831	124.59635443	SP
26	-1.91	-1.46259284784	130.59	137.89	116.67	697420	127.14337081	SP
52	4.27	3.43219998392	124.41	137.89	116.67	624323	127.70556653	SP
156	48.5	60.4888999751	80.18	137.89	75.71	537426	110.51207054	SP
260	35.11	37.5227102704	93.57	137.89	72.96	603442	99.85035635	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
1780957800	127.4	-0.68	-0.53	127.97	128.52	127.34	795333
1780698600	128.08	0.18	0.14	128.25	128.44	127.5	878759
1780612200	127.9	3.34	2.68	126.01	128.09	126.01	730047
1780525800	124.56	-1.75	-1.39	125.39	125.465	123.85	1040431
1780439400	126.31	0.08	0.06	125.72	126.76	125.25	796992
1780353000	126.23	-0.43	-0.34	125.85	126.67	125.59	2012635
1780093800	126.66	0.75	0.60	125.94	127.17	125.695	492131
1780007400	125.91	-0.37	-0.29	125.84	126.43	125.3	772525
1779921000	126.28	-1.08	-0.85	127.21	127.68	126.0721	384887
1779834600	127.36	-0.01	-0.01	127.58	128.13	126.98	402990
1779489000	127.37	0.36	0.28	127.55	128	127.18	411993
1779402600	127.01	0.25	0.20	126.29	127.23	125.7	383207
1779316200	126.76	1.46	1.17	125.57	126.895	124.555	518003
1779229800	125.3	-1.47	-1.16	126.58	126.86	125.18	401667
1779143400	126.77	1.48	1.18	125.25	126.955	125	543053
1778884200	125.29	-0.49	-0.39	125.7	126.18	125.09	477621
1778797800	125.78	0.78	0.62	125.68	126.3799	125.36	348697
1778711400	125	-1.47	-1.16	125.55	125.79	124.92	426279
1778625000	126.47	0.78	0.62	125.73	126.77	124.7	471058
1778538600	125.69	-0.44	-0.35	126.08	126.5	125.39	551011
1778279400	126.13	-0.72	-0.57	127.08	127.34	125.87	237142
1778193000	126.85	-0.74	-0.58	127.48	128.13999	126.53	403277
1778106600	127.59	0.61	0.48	127.83	128.595	127.465	928664
1778020200	126.98	0.22	0.17	126.92	127.41	126.435	410106
1777933800	126.76	-0.9	-0.70	127.33	128.2594	126.54	475428
1777674600	127.66	-0.54	-0.42	128.68	129.24	127.62	499172
1777588200	128.19999	0.66	0.52	126.56	128.41999	125.8401	627387
1777501800	127.54	-0.19	-0.15	128.15	128.54	127.07	463615
1777415400	127.73	0.2	0.16	128.33	129	127.52	366339
1777329000	127.53	0.9	0.71	126.29	127.795	126.29	261481
1777069800	126.63	-0.81	-0.64	127.12	127.31	126.49	294142
1776983400	127.44	-0.99	-0.77	128.16999	128.35	126.28	506880
1776897000	128.43	-0.24	-0.19	129.13999	129.505	128.16	277331
1776810600	128.66999	-0.84	-0.65	129.68	130.87	128.44999	976058
1776724200	129.51	0.48	0.37	128.71	129.83	128.27	304222
1776465000	129.03	1.24	0.97	128.76	130.38999	128.6	770478
1776378600	127.79	-0.34	-0.27	128.05	128.69999	127.54	445428
1776292200	128.13	0.98	0.77	127.83	128.55	127.29	341083
1776205800	127.15	0.47	0.37	126.51	127.45	126.345	2096199
1776119400	126.68	2.12	1.70	123.8	126.75	123.725	307807
1775860200	124.56	-1.32	-1.05	125.65	125.72	124.24	697257
1775773800	125.88	0.35	0.28	124.89	126.39	124.52	1455797
1775687400	125.53	3.3	2.70	125.13	126.2	124.98	942417
1775601000	122.23	0.04	0.03	121.58	122.5	121.28	516946
1775514600	122.19	0.87	0.72	121.15	122.34	121.08	893293
1775169000	121.32	0.48	0.40	119.26	121.88	118.84	895936
1775082600	120.84	0.03	0.02	121.945	121.97	120.27	818602
1774996200	120.81	2.57	2.17	119.69	120.99	118.69	976913
1774909800	118.24	1.24	1.06	118	119.13	117.63	749974
1774650600	117	-2.99	-2.49	119.36	119.62	116.67	1369738
1774564200	119.99	-0.71	-0.59	120.11	121.035	119.58	678233
1774477800	120.7	0.25	0.21	121.3	122.15	119.76	698236
1774391400	120.45	-0.33	-0.27	119.38	121.24	119.2902	662864
1774305000	120.78	1.26	1.05	121.79	122.29	120.71	1836213
1774045800	119.52	0.07	0.06	119.33	120.15	118.79	648725
1773959400	119.45	0.11	0.09	118.7	119.93	118.25	831659
1773873000	119.34	-1.54	-1.27	120.26	121.18	119.26	990418
1773786600	120.88	0.7	0.58	121.11	122.33	120.76	805443
1773700200	120.18	0.95	0.80	120.11	121.3	119.79	575701
1773441000	119.23	0.1	0.08	119.88	120.65	119.12	752939
1773354600	119.13	-1.98	-1.63	119.53	120.01	119.03	1385241
1773268200	121.11	-1.11	-0.91	121.9	122.31	120.07	1043699
1773181800	122.22	-0.61	-0.50	122.7	123.74	121.455	567983
1773095400	122.83	-0.6	-0.49	121.73	123.285	119.91	2144187