Vanguard US Minimum Volatility ETF【VFMV】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	0.46	0.3271925457	140.59	141.6897	139.16	18143	140.13278957	SP
4	1.97	1.41645096347	139.08	142.5	138.76	14423	140.58245738	SP
12	7.13	5.32407407407	133.92	142.5	130.96	17002	137.64955967	SP
26	8.37	6.30841121495	132.68	142.5	129.91	18491	136.39568939	SP
52	13.06	10.2039221814	127.99	142.5	125.78	15122	133.60403003	SP
156	41.35	41.4744232698	99.7	142.5	94.32	11040	125.48985541	SP
260	42.91	43.7232524964	98.14	142.5	87.69	7938	121.06682331	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
1781303400	141.05	0.56	0.40	141.12	141.5199	140.4	21423
1781217000	140.4891	0.63	0.45	140.28	141.0599	140.06	33509
1781130600	139.86	-0.32	-0.23	139.79	141.2499	139.79	28217
1781044200	140.18	0.57	0.41	139.72	140.5599	139.16	11054
1780957800	139.61	-0.68	-0.49	140.59	140.68	139.59	11158
1780698600	140.2905	-1.01	-0.71	140.59	141.68969	140.13	6779
1780612200	141.3005	0.3	0.21	141.03	141.94569	141.03	8906
1780525800	141	-0.2	-0.14	141.11	141.36	141	14841
1780439400	141.19999	0.5	0.36	140.57	141.31	140.57	10649
1780353000	140.69999	-0.35	-0.25	140.38	140.9099	140.3439	13040
1780093800	141.053	-0.68	-0.48	141.75	142.08	141.053	12455
1780007400	141.73759	0.14	0.10	142.12	142.12	141.335	14908
1779921000	141.6	-0.85	-0.60	142.33	142.5	141.6	13586
1779834600	142.4531	0.36	0.25	142.44	142.47	141.97999	13925
1779489000	142.0965	1.69	1.20	140.79	142.10489	140.79	11310
1779402600	140.41	0.17	0.12	139.88999	140.41	139.63	11377
1779316200	140.2401	0.53	0.38	139.68	140.345	139.585	9173
1779229800	139.71	-0.38	-0.27	139.66	140.22999	139.416	12121
1779143400	140.09289	1.26	0.91	139.15	140.09289	139.15	16287
1778884200	138.83	-0.76	-0.54	139.08	139.549	138.76	20734
1778797800	139.59	0.47	0.34	139.65	139.88999	139.4	12281
1778711400	139.12	-0.04	-0.03	138.91999	139.205	138.63	9141
1778625000	139.16	-0.14	-0.10	139.26	139.26	138.58	11001
1778538600	139.3	-0.27	-0.19	139.57	140.24	139.005	10773
1778279400	139.57	0.22	0.16	139.91	140	139.52109	16423
1778193000	139.35	-0.43	-0.31	139.38999	140	139.225	9403
1778106600	139.78389	-0.17	-0.12	140.4	140.4499	139.495	18902
1778020200	139.955	0.76	0.55	139.6	140.19999	139.07	10233
1777933800	139.1952	-0.98	-0.70	139.69999	140.04	138.97	24426
1777674600	140.18	-0.25	-0.18	140.76	140.76	139.18	27264
1777588200	140.43	1.77	1.28	139.13	140.52959	139.1	11587
1777501800	138.66	-0.37	-0.27	139.26	139.26	138.31	19115
1777415400	139.0311	0.01	0.01	139.0164	139.58	138.88	8188
1777329000	139.0164	-0.39	-0.28	139.38999	139.8	139.0164	20066
1777069800	139.4024	0.06	0.04	139.57	139.57	138.7816	15285
1776983400	139.34	1.04	0.75	138.33	139.5299	138.33	26220
1776897000	138.2974	0.08	0.06	138.66999	138.97	138.1001	11367
1776810600	138.22	-0.96	-0.69	139.59	139.59	138.22	13479
1776724200	139.181	-0.27	-0.19	139.27	139.87	138.834	13538
1776465000	139.4489	1.57	1.14	138.29	139.455	138.29	13923
1776378600	137.88	0.66	0.48	137.33	137.9	137.33	21253
1776292200	137.22	0.06	0.04	137.29	137.78989	136.82	22733
1776205800	137.16	0.49	0.36	136.66999	137.22999	136.51	14157
1776119400	136.66999	0.62	0.46	135.78	136.72	135.5829	11841
1775860200	136.05	-1.14	-0.83	137.57	137.57	136.05	11646
1775773800	137.1933	0.51	0.38	136.53	137.32	136.275	16548
1775687400	136.68	2.28	1.70	136.11	136.68	135.91999	18437
1775601000	134.4	-0.3	-0.22	134.44999	134.5062	133.81	56460
1775514600	134.69999	0.37	0.28	134.02	134.715	134.02	26933
1775169000	134.33	0.64	0.48	132.63	134.34	132.6299	20516
1775082600	133.69	0.46	0.35	133.63	134.0985	133.4056	15802
1774996200	133.22999	1.9	1.45	132.22999	133.37	131.52	29018
1774909800	131.33	0.08	0.06	131.97999	132.6099	130.96	22826
1774650600	131.2538	-1.55	-1.16	132.5	132.5	131.05	13176
1774564200	132.8	-0.88	-0.66	133.5	133.985	132.69999	19174
1774477800	133.68029	0.37	0.28	134.18	134.32499	133.05	18720
1774391400	133.31	-0.22	-0.16	132.76	133.91	132.49	13035
1774305000	133.53	1.1	0.83	133.91	134.66999	133.495	22137
1774045800	132.43	-1.57	-1.17	133.91999	134.06	132	34986
1773959400	134	-0.09	-0.07	133.26	134.255	133.22	33160
1773873000	134.09	-1.95	-1.43	135.97	135.97	134.09	12030
1773786600	136.04	0.25	0.19	136.31	136.72999	135.9601	8418
1773700200	135.785	0.91	0.68	135.69	136.29	135.69	13514
1773441000	134.87	-0.2	-0.15	135.66999	136.235	134.85	13329