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	1.44	1.16684223321	123.41	125.63	122.69	10117	124.15323398	SP
4	3.85	3.18181818182	121	125.63	118.945	13587	122.01922563	SP
12	-0.34	-0.271587187475	125.19	128.36	118.945	9876	123.17346324	SP
26	6.57	5.55461616503	118.28	128.36	113.09	8549	121.43534964	SP
52	18.05	16.9007490637	106.8	128.36	105.88	6429	117.91041257	SP
156	24.22	24.0683692736	100.63	128.36	87.69	4659	107.65582555	SP
260	31.48	33.7153261219	93.37	128.36	60.98	5007	96.82809106	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
1738366200	124.85	-0.64	-0.51	125.79	125.79	124.665	8627
1738279800	125.49	1.82	1.47	124.55	125.63	124.55	9844
1738193400	123.671	-0.29	-0.24	124.23	124.3	123.671	8767
1738107000	123.9658	-0.4	-0.32	124.63	124.63	123.6301	9682
1738020600	124.3656	1.04	0.84	122.69	124.4	122.69	10845
1737761400	123.33	0.33	0.27	123.41	123.52	123.18	11444
1737675000	123	0	0.00	123	123	123	0
1737588600	123	-0.81	-0.65	124.08	124.08	122.99	22105
1737502200	123.81	1.07	0.87	123.34	123.89	123.34	18873
1737156600	122.7361	0.53	0.43	123.03	123.12	122.65	8501
1737070200	122.21	0.77	0.64	121.38	122.3496	121.38	10508
1736983800	121.4372	0.7	0.58	122.05	122.05	121.13	4381
1736897400	120.74	0.83	0.69	120.12	120.74	119.955	44604
1736811000	119.9107	0.53	0.44	119.09	119.9107	118.945	13618
1736551800	119.38	-1.66	-1.37	120.53	120.53	119.28	9782
1736379000	121.0419	0.78	0.65	120.09	121.0419	120	12617
1736292600	120.2624	-0.42	-0.35	120.81	120.94	120.075	11765
1736206200	120.68	-0.63	-0.52	121.71	121.71	120.58	12174
1735947000	121.31	0.89	0.74	121	121.485	120.88	12259
1735860600	120.42	-0.09	-0.07	121.19	121.19	120.135	11171
1735687800	120.5093	-0.03	-0.03	120.73	120.786	120.29	5329
1735601400	120.54	-1.2	-0.99	120.96	120.96	119.91	12274
1735342200	121.74	-0.7	-0.57	122.16	122.3478	121.215	15238
1735255800	122.44	0.15	0.12	122.22	122.63	121.935	17143
1735077840	122.29	0.84	0.69	121.84	122.29	121.39	14428
1734996600	121.45	-0.57	-0.47	121.04	121.45	120.6	15570
1734737400	122.019	0.83	0.68	120.74	122.78	120.74	5927
1734651000	121.19	0	0.00	121.69	121.91	121.19	4767
1734564600	121.19	-2.64	-2.13	123.64	124.01	121.19	6237
1734478200	123.83	-0.59	-0.47	124.02	124.2329	123.639	9843
1734391800	124.42	-0.37	-0.30	125.03	125.14	124.34	15189
1734132600	124.79	-0.2	-0.16	124.91	124.91	124.66	5627
1734046200	124.99	-0.02	-0.02	124.91	125.24	124.91	11266
1733959800	125.01	-0.21	-0.17	125.36	125.52	125.01	13781
1733873400	125.22	-0.13	-0.10	125.5	125.57	124.99	7945
1733787000	125.3513	-1.09	-0.86	126.48	126.48	125.3513	11085
1733527800	126.4431	-0.47	-0.37	127.16	127.2	126.28	3347
1733441400	126.9107	-0.4	-0.31	127.56	127.56	126.9107	4541
1733355000	127.3057	0.04	0.03	127.21	127.47	127.05	7720
1733268600	127.27	-0.26	-0.20	127.34	127.36	127.24	2825
1733182200	127.53	-0.23	-0.18	127.78	127.78	127.1	4983
1732917840	127.7599	0.19	0.15	127.72	127.98	127.72	1491
1732750200	127.57	-0.36	-0.28	128.36	128.36	127.57	3407
1732663800	127.9286	0.64	0.50	127.3	127.9286	127.24	3387
1732577400	127.29	0.75	0.59	127.31	127.58	127.2149	5319
1732318200	126.54	0.78	0.62	126.16	126.69	126.16	15183
1732231800	125.762	1.22	0.98	124.94	125.83	124.7	7637
1732145400	124.54	0.65	0.52	123.95	124.54	123.67	6532
1732059000	123.8919	0.06	0.05	123.195	123.8919	123.0718	10223
1731972600	123.83	0.66	0.54	123.19	124.04	123.19	7446
1731713400	123.1707	-0.93	-0.75	123.71	123.8	123	4630
1731627000	124.1056	-1.32	-1.05	125.49	125.519	124.1056	2846
1731540600	125.4257	-0.31	-0.25	125.98	125.98	125.4257	4738
1731454200	125.7352	-0.42	-0.33	126.08	126.27	125.4299	7013
1731367800	126.1541	0.11	0.09	126.14	126.55	126.14	14237
1731108600	126.0449	0.96	0.77	125.19	126.319	125.19	2889
1731022200	125.086	0.89	0.71	124.81	125.37	124.81	5694
1730935800	124.2002	2.65	2.18	123.56	124.22	123.56	1552
1730849400	121.5476	1.13	0.94	120.56	121.56	120.56	5280
1730763000	120.42	-0.18	-0.15	120.61	120.74	120.4	3689
1730500200	120.599	0.24	0.20	120.78	121.165	120.56	2808