Vanguard FTSE Europe【VGK】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	-0.15	-0.170029471775	88.22	88.36	86.63	2265226	87.43168195	SP
4	-0.07	-0.0794191059678	88.14	90.73	86.48	3000598	88.33520473	SP
12	4.79	5.75168107589	83.28	90.73	82.17	3164344	87.50705561	SP
26	4.2	5.00775008942	83.87	90.745	78.695	3666866	86.118224	SP
52	10.89	14.1098730241	77.18	90.745	74.79	3205419	83.28641023	SP
156	27.51	45.4260237781	60.56	90.745	55.06	2888843	72.92173098	SP
260	20.12	29.6100073584	67.95	90.745	44.9886	3900795	65.98108428	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
1782772200	88.07	0.94	1.08	87.63	88.115	87.22	1631007
1782513000	87.13	-0.7	-0.80	87.28	87.65	87.03	2001336
1782426600	87.83	0.88	1.01	87.78	88.25	87.46	2209560
1782340200	86.95	-0.21	-0.24	86.85	87.27	86.63	2163065
1782253800	87.16	-1.09	-1.24	87.25	87.555	87.0219	3015486
1782167400	88.25	-0.02	-0.02	88.22	88.36	88.025	1936682
1781821800	88.27	-0.96	-1.08	88.18	88.47	88.04	2059744
1781735400	89.23	-0.78	-0.87	90.43	90.73	89.05	3574789
1781649000	90.01	0.14	0.16	90.37	90.48	89.96	1671706
1781562600	89.87	0.25	0.28	90.45	90.71	89.81	3017814
1781303400	89.62	0.16	0.18	89.205	89.79	88.9	2749796
1781217000	89.46	2.77	3.20	87.55	89.57	87.29	4069030
1781130600	86.69	-1.19	-1.35	87.37	87.88	86.67	3881953
1781044200	87.88	0.36	0.41	88.395	88.835	86.48	4819844
1780957800	87.52	0.39	0.45	87.725	88.035	87.36	2674590
1780698600	87.13	-1.76	-1.98	88.58	88.72	86.84	2456614
1780612200	88.89	0.99	1.13	88.63	89	88.5301	4616352
1780525800	87.9	-1.06	-1.19	88.43	88.5699	87.895	1682316
1780439400	88.96	0.44	0.50	88.84	89.14	88.56	4468690
1780353000	88.52	-0.49	-0.55	88.14	88.96	87.86	3942004
1780093800	89.01	-0.02	-0.02	89.36	89.76	88.97	2548255
1780007400	89.03	-0.29	-0.32	88.75	89.42	88.51	2120632
1779921000	89.32	-0.16	-0.18	89.68	89.7	89.1	1991170
1779834600	89.48	1.02	1.15	89.42	89.79	89.1	2432728
1779489000	88.46	-0.3	-0.34	88.87	88.9	88.37	1843557
1779402600	88.76	0.52	0.59	87.62	89.11	87.4	3841084
1779316200	88.24	1.83	2.12	86.97	88.58	86.8	3245088
1779229800	86.41	-0.7	-0.80	86.96	87.01	86.37	2512245
1779143400	87.11	1.32	1.54	86.84	87.135	86.31	3214417
1778884200	85.79	-1.68	-1.92	86.13	86.3	85.67	3344341
1778797800	87.47	-0.13	-0.15	87.93	87.989	87.435	2674117
1778711400	87.6	0.49	0.56	86.83	87.62	86.65	2912803
1778625000	87.11	-0.71	-0.81	87.04	87.22	86.49	3601449
1778538600	87.82	-0.3	-0.34	87.88	88.04	87.64	3322376
1778279400	88.12	0.84	0.96	87.96	88.14	87.57	1748215
1778193000	87.28	-1.95	-2.19	89.12	89.17	87.19	4080107
1778106600	89.23	2.36	2.72	88.94	89.285	88.74	3270824
1778020200	86.87	1.36	1.59	86.45	86.94	86.095	3924183
1777933800	85.51	-1.64	-1.88	86.5	86.68	85.22	6339441
1777674600	87.15	0.01	0.01	87.47	88.05	86.15	4508324
1777588200	87.14	2	2.35	86.43	87.39	86.07	2862210
1777501800	85.14	-1.02	-1.18	85.79	85.82	84.82	2939795
1777415400	86.16	-0.39	-0.45	85.995	86.225	85.78	2839517
1777329000	86.55	-0.5	-0.57	86.98	87.12	86.49	2115007
1777069800	87.05	0.58	0.67	86.82	87.23	86.55	3812328
1776983400	86.47	-0.67	-0.77	86.98	87.3	85.525	4028912
1776897000	87.14	0.24	0.28	87.73	87.73	86.855	2291336
1776810600	86.9	-1.94	-2.18	88.41	88.46	86.83	3543489
1776724200	88.84	-0.23	-0.26	88.585	88.85	88.16	2899254
1776465000	89.07	1.36	1.55	89.41	89.75	89.01	3225382
1776378600	87.71	-0.32	-0.36	88.34	88.45	87.4398	2580049
1776292200	88.03	-0.34	-0.38	88.32	88.32	87.74	3156290
1776205800	88.37	0.73	0.83	88.02	88.53	88.02	2152704
1776119400	87.64	0.58	0.67	86.48	87.69	86.285	4811991
1775860200	87.06	0.3	0.35	87.43	87.5701	86.7	2244042
1775773800	86.76	0.02	0.02	86.19	87.19	85.94	2933745
1775687400	86.74	3.21	3.84	87.03	87.19	86.11	5907198
1775601000	83.53	-0.25	-0.30	83.03	83.72	82.17	5181330
1775514600	83.78	0.56	0.67	83.28	83.935	83.26	3520663
1775169000	83.22	-0.4	-0.48	81.93	83.57	81.75	5096648
1775082600	83.62	1.19	1.44	83.56	84.07	83.15	5892567
1774996200	82.43	2.56	3.21	81.3	82.47	80.78	10673589
1774909800	79.87	0.42	0.53	80.17	80.505	79.495	3429741