Vanguard US Value Factor ETF【VFVA】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	-1.7034	-1.16011714227	146.83	150.2	145.0231	8267	147.69178002	SP
4	3.0866	2.17304984511	142.04	150.2	141	9187	146.25135328	SP
12	11.8366	8.88033610924	133.29	150.2	131.8004	8507	142.29053833	SP
26	9.6066	7.08869539551	135.52	150.2	131.8	12836	139.01595574	SP
52	29.3366	25.3360393816	115.79	150.2	114.4914	14302	131.23741258	SP
156	46.0366	46.4593803613	99.09	150.2	93.49	21059	115.44142993	SP
260	46.7966	47.5913759788	98.33	150.2	86.1	27648	106.96296947	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
1781821800	145.1266	0.1	0.07	145.72999	145.72999	145.12	6394
1781735400	145.0231	-3.02	-2.04	147.78	149.29	145.0231	5782
1781649000	148.04	0.16	0.10	148.05	148.76499	147.94999	6724
1781562600	147.885	-1.26	-0.85	149.99	150.19999	147.885	5384
1781303400	149.1475	1.34	0.91	147.84	149.5922	147.84	6989
1781217000	147.8057	1.4	0.95	146.83	147.9468	146	16455
1781130600	146.4091	-0.55	-0.37	146.47	147.93	146.4091	43782
1781044200	146.9584	1.18	0.81	146.09	147.8161	145.82499	4035
1780957800	145.77699	-0.08	-0.06	146.32	146.41999	145.7311	4090
1780698600	145.85749	-0.78	-0.53	146.12	146.76	145.63	11922
1780612200	146.635	1.98	1.37	145.66999	147.05	145.66999	7538
1780525800	144.6552	-1.94	-1.33	145.8	145.8	144.63	9798
1780439400	146.5983	-0.27	-0.19	146.31	146.83	146.3	4484
1780353000	146.8711	0.72	0.50	145.88999	146.97999	145.88999	4120
1780093800	146.1467	0.19	0.13	145.68	146.71	145.68	5994
1780007400	145.9549	0.85	0.58	145.25	146.13999	145	10154
1779921000	145.1069	0.37	0.25	144.46	146.47999	144.46	4905
1779834600	144.7404	0.23	0.16	144.85	145.5	144.38579	9939
1779489000	144.5143	1.27	0.89	144.18	144.9	144	6086
1779402600	143.2416	0.31	0.22	142.04	143.53	141	6374
1779316200	142.93	1.85	1.31	141.28	142.97999	141.28	9742
1779229800	141.0839	-0.61	-0.43	141.3	142.1501	140.585	14877
1779143400	141.69	1.39	0.99	140.35	141.85	140.35	7802
1778884200	140.3007	-1.15	-0.82	140.75	141.12	140.2639	4088
1778797800	141.454	0.55	0.39	141.4	142.0888	141.4	10792
1778711400	140.9087	-1.24	-0.88	141.71	141.71	140.40602	16873
1778625000	142.1534	-0.4	-0.28	142.69	142.69	141.12	3568
1778538600	142.555	-2.06	-1.43	144.66999	145.49	142.4494	5618
1778279400	144.6179	0.3	0.21	144.55	144.663	143.24	3460
1778193000	144.31649	-0.61	-0.42	140.77	145.445	140.51	7440
1778106600	144.92599	0.63	0.43	145.34	145.5	144.8	4812
1778020200	144.3	0.99	0.69	143.69	144.66659	143.69	4189
1777933800	143.3094	-1.36	-0.94	144.16999	145.11	142.88999	8449
1777674600	144.66999	0.36	0.25	144.81	145.008	144.36	10208
1777588200	144.31	1.96	1.38	142.35	144.41	142.35	5004
1777501800	142.35	-0.88	-0.61	143.07	143.245	142.0614	7646
1777415400	143.22999	0.38	0.27	143.19999	143.75	142.995	8332
1777329000	142.845	0.45	0.32	142.19999	143.81	142.19999	9031
1777069800	142.3921	0.03	0.02	142.49	142.49	141.57	5053
1776983400	142.3597	-0.72	-0.50	142.69999	142.69999	141.72	8528
1776897000	143.08	-0.1	-0.07	143.97	143.97	142.635	8514
1776810600	143.1802	-0.83	-0.58	144.51	145.395	143	9033
1776724200	144.0107	0.78	0.54	142.58	144.2089	142.58	8587
1776465000	143.23159	2.47	1.76	141.75	144.275	141.75	8249
1776378600	140.76	0.64	0.46	140.25	141.25	140.16	5623
1776292200	140.1224	0.6	0.43	139.81	140.3812	139.54	8883
1776205800	139.5205	0.53	0.38	139.29	139.9	139.01499	9704
1776119400	138.9934	1.87	1.36	136.75	138.9934	136.63999	7397
1775860200	137.1226	-1.47	-1.06	138.68	138.68	137.05009	3828
1775773800	138.5909	0.41	0.30	137.6	138.69	137.24	6680
1775687400	138.18	2.47	1.82	138.5	138.925	137.94999	10740
1775601000	135.7115	-0.22	-0.17	135.75	135.91999	135.285	4648
1775514600	135.9361	0.77	0.57	135.01	136.04	135.01	6063
1775169000	135.16999	0.29	0.21	133.51	135.16999	133.38999	8808
1775082600	134.88	0.27	0.20	135.1	135.696	134.6	12328
1774996200	134.61	2.23	1.68	133.59	135.41999	132.997	14516
1774909800	132.3801	0.23	0.17	133.09	133.27359	132.07499	5710
1774650600	132.15	-2.09	-1.56	133.96	133.96	131.8004	10884
1774564200	134.24	-0.34	-0.25	133.29	135.53989	133.29	13595
1774477800	134.58	0.6	0.45	135.03	135.54	133.67939	8695
1774391400	133.9818	-0.57	-0.42	132.69999	134.69999	132.69999	13895
1774305000	134.55	2.31	1.75	134.38	135.84867	134.21	69747
1774045800	132.24	-1.17	-0.88	133.32	133.32	131.8	46407