Vanguard Information Technology ETF【VGT】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	-5.06	-4.21666666667	120	126	114.5	6489955	123.69170903	SP
4	4.36	3.94284680774	110.58	126	110	5204788	117.4247407	SP
12	-609.74	-84.1392062704	724.68	809.32	100.25	2885258	167.44332383	SP
26	-652.47	-85.0223478975	767.41	809.32	100.25	1628404	266.71161689	SP
52	-510.32	-81.6172472252	625.26	809.32	100.25	1064715	374.74681402	SP
156	-308.7	-72.868473232	423.64	809.32	100.25	710784	450.12075785	SP
260	-260.52	-69.3868854206	375.46	809.32	100.25	703544	421.16044024	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
1780698600	115.28	-7.54	-6.14	120.39	120.74	114.94	10648496
1780612200	122.82	-1.09	-0.88	121.73	123.7199	120.66	6496845
1780525800	123.91	-1.86	-1.48	125.86	126	123.34	6806469
1780439400	125.77	1.58	1.27	124.63	125.82	124.38	6348995
1780353000	124.19	3.13	2.59	121.85	124.6	121.67	7879144
1780093800	121.06	2.11	1.77	120	121.5	120	4918324
1780007400	118.95	1.57	1.34	117.69	119.3	117.18	3999244
1779921000	117.38	-0.67	-0.57	118.49	118.7	116.35	4827662
1779834600	118.05	2.3	1.99	117.3	118.62	116.88	5046396
1779489000	115.75	1.26	1.10	115.51	116.5	115.14	3708643
1779402600	114.49	0.66	0.58	113.43	114.8999	113.12	3674800
1779316200	113.83	2.31	2.07	112.33	113.97	111.81	4991172
1779229800	111.52	-0.61	-0.54	111.24	112.57	110.2	4917573
1779143400	112.13	-1.18	-1.04	114.135	114.2	110.65	6323304
1778884200	113.31	-1.88	-1.63	113.35	114.89	112.18	5467446
1778797800	115.19	1.74	1.53	114	115.62	113.63	5493378
1778711400	113.45	1.15	1.02	113.41	114.02	111.75	4038250
1778625000	112.3	-1.42	-1.25	112.88	113.355	110	5199643
1778538600	113.72	1.28	1.14	112.41	114.0298	112.32	4812498
1778279400	112.44	2.94	2.68	110.58	112.48	110.34	3941194
1778193000	109.5	-0.06	-0.05	110	110.9688	108.99	4365245
1778106600	109.56	2.75	2.57	108.005	109.62	107.45	4622803
1778020200	106.81	1.86	1.77	105.89	107.07	105.63	4908205
1777933800	104.95	0.1	0.10	105.255	105.59	104.11	3674903
1777674600	104.85	1.67	1.62	104.1	105.12	103.98	3780315
1777588200	103.18	0.05	0.05	103.395	103.6025	101.5753	4356173
1777501800	103.13	0.46	0.45	103	103.13	102.26	3531623
1777415400	102.67	-1.65	-1.58	102.165	103.17	101.58	3529165
1777329000	104.32	0.16	0.15	103.86	104.33	103.04	4180986
1777069800	104.16	2.59	2.55	102.95	104.27	102.3101	4130616
1776983400	101.57	-1.46	-1.42	102.21	102.76	100.25	4801317
1776897000	103.03	2.01	1.99	102.05	103.05	101.55	3862968
1776810600	101.02	-0.12	-0.12	101.57	102.17	100.65	3913353
1776724200	101.14125	0.44	0.44	100.52375	101.165	99.99125	5106576
1776465000	100.6975	1.71	1.72	100.26875	100.9375	100	6342128
1776378600	98.9925	0.99	1.01	98.475	99.089775	97.579375	5031592
1776292200	98.0025	1.75	1.82	96.5	98.0875	96.49125	5641136
1776205800	96.255	1.47	1.55	95.625	96.26125	95.25	6006528
1776119400	94.7825	1.87	2.02	92.58625	94.84875	92.5325	3669304
1775860200	92.91	0.39	0.42	92.83125	93.481875	92.50125	3241080
1775773800	92.51875	0.13	0.14	92.375	92.56875	91.5	3251288
1775687400	92.3875	2.58	2.87	93.39125	93.6925	91.83125	4863344
1775601000	89.80625	0.28	0.31	89.06	89.835	87.70125	4377088
1775514600	89.5275	0.45	0.50	89.275625	89.83125	88.9375	3008808
1775169000	89.08125	0.75	0.85	86.399375	89.125	86.09875	3628040
1775082600	88.33125	1.12	1.28	88.085	89.050912	87.824687	4330040
1774996200	87.215	3.63	4.34	84.6325	87.393737	84.5675	5701888
1774909800	83.5875	-1.54	-1.81	85.9375	86.125	83.090312	7684040
1774650600	85.125	-1.88	-2.16	86.42	86.56125	84.89625	10135312
1774564200	87.005	-2.55	-2.85	88.5275	88.93125	86.96375	6050136
1774477800	89.5575	0.57	0.64	89.875	90.325	89.276875	2579800
1774391400	88.9875	-0.57	-0.63	88.7775	89.5175	88.225	2993136
1774305000	89.5525	1.41	1.60	89.78125	90.796537	89.052512	4197520
1774045800	88.14125	-2.07	-2.30	89.9475	89.9475	87.54	5453632
1773959400	90.215	0.23	0.26	88.84	90.70625	88.48875	3445424
1773873000	89.98125	-0.94	-1.04	90.77625	91.2975	89.975	2557216
1773786600	90.925	0.31	0.34	90.92	91.50125	90.555	2578992
1773700200	90.61875	1.31	1.47	90.511875	91.5175	90.43015	3384552
1773441000	89.305	-0.78	-0.86	90.585	91.32375	89.1375	3347624
1773354600	90.0825	-1.8	-1.96	91.20375	91.375	89.98875	3835200
1773268200	91.88	0.38	0.42	92.04625	92.5625	91.25	2398920
1773181800	91.49875	0.02	0.02	91.45875	92.529	90.94875	4578560
1773095400	91.48375	1.61	1.79	88.8575	91.75	88.65375	4398000
1772839800	89.87875	-1.78	-1.94	90.275	91.45625	89.50625	3347952