Vanguard S&P Small Cap 600【VIOO】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	0.81	0.600845634597	134.81	138.429	134.81	155180	136.87047513	SP
4	7.35	5.73010056911	128.27	138.429	126.865	78792	134.10097998	SP
12	16.23	13.5941033587	119.39	138.429	119.39	82102	128.4929374	SP
26	24.14	21.6541083602	111.48	138.429	110.685	103049	121.446217	SP
52	32.5	31.5166795966	103.12	138.429	99.39	97383	115.65665787	SP
156	43.9	47.8630614915	91.72	138.429	80.9	118240	103.29686728	SP
260	-73.79	-35.2370946946	209.41	223.78	80.9	97245	118.78091414	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
1783031400	135.62	-1.11	-0.81	137.3	137.725	134.665	56208
1782945000	136.72999	-0.81	-0.59	137.22	138.429	136.72999	247769
1782858600	137.54	0.92	0.67	136.72	137.685	136.1021	250672
1782772200	136.62	0.08	0.06	136.66	136.78	135.16	158117
1782513000	136.54	1.02	0.75	134.9	136.75	134.85	66416
1782426600	135.52	1.63	1.22	134.81	136.375	134.81	52924
1782340200	133.88999	1.5	1.13	132.55	134.675	132.55	50993
1782253800	132.38999	-0.46	-0.35	131.26	132.97999	131.255	45343
1782167400	132.85	0.07	0.05	132.91	133.41999	132.69	47887
1781821800	132.78	2.4	1.84	132.22	132.8987	131.9601	53245
1781735400	130.38	-1.93	-1.46	132.22999	133.035	130.1079	55634
1781649000	132.31	-0.7	-0.53	133.21	133.9798	131.965	46116
1781562600	133.01	0.19	0.14	134.15	134.36	132.695	62380
1781303400	132.82	1.28	0.97	131.97	133.63	131.83	57122
1781217000	131.54	3.22	2.51	129.37	131.595	129.1	58845
1781130600	128.32	-0.94	-0.73	129.27	130.66	128.32	63637
1781044200	129.26	1.17	0.91	129.06	131.07	126.9	68364
1780957800	128.09	0.76	0.60	128.61	129.205	128.05099	41671
1780698600	127.3297	-2.22	-1.71	129	129.095	126.865	36574
1780612200	129.55	1.57	1.23	128.27	129.785	128.165	33347
1780525800	127.98	-1.14	-0.88	128.78	128.78	127.7194	36687
1780439400	129.12	1.17	0.91	127.72	129.13	127.72	65980
1780353000	127.95	-0.23	-0.18	127.5	128.15	126.72	231431
1780093800	128.18	-0.95	-0.74	128.88	128.88	128	72044
1780007400	129.13	0.1	0.08	128.71	129.305	127.97	42487
1779921000	129.03	-0.06	-0.05	129.44	129.87	128.8458	50119
1779834600	129.09	2.07	1.63	128.08	129.09	127.845	56788
1779489000	127.02	1.1	0.87	126.53	127.13	126.15	62490
1779402600	125.92	0.34	0.27	124.73	126.35	123.86	67411
1779316200	125.58	2.5	2.03	123.61	125.58	122.84	44070
1779229800	123.08	-1.07	-0.86	123.64	123.91	122.725	52869
1779143400	124.15	0.4	0.32	124.38	124.9699	123.75	49870
1778884200	123.75	-2.02	-1.61	124.55	124.89	123.745	53289
1778797800	125.77	0.74	0.59	125.8	126.59	125.545	65037
1778711400	125.03	-0.49	-0.39	125.58	125.58	124.54	60943
1778625000	125.52	-1.34	-1.06	126.62	126.62	124.36	75759
1778538600	126.86	-1.03	-0.81	128.12	128.32	126.81	88715
1778279400	127.89	0.55	0.43	127.78	128.13346	127.18	285227
1778193000	127.34	-1.06	-0.83	128.69999	128.86	127.05	91729
1778106600	128.4	0.74	0.58	128.09	128.55	127.62	118936
1778020200	127.66	1.75	1.39	126.6	127.97	126.36	78030
1777933800	125.91	-1.14	-0.90	126.66	127.26	125.3	90538
1777674600	127.05	0.33	0.26	127.39	127.39	126.405	120028
1777588200	126.72	2.25	1.81	125	127	124.64	87759
1777501800	124.47	-1	-0.80	125.45	125.58	124.1301	93486
1777415400	125.47	-0.67	-0.53	126.32	126.7	125.2	49686
1777329000	126.14	0.18	0.14	126.2	126.87	125.93	107557
1777069800	125.96	0.62	0.49	125.63	126.3	124.865	68094
1776983400	125.34	-0.02	-0.02	125.43	125.905	123.905	101832
1776897000	125.36	0.46	0.37	126.04	126.04	124.89	73033
1776810600	124.9	-0.88	-0.70	126.2	126.84	124.66	75667
1776724200	125.78	0.65	0.52	124.68	125.99	124.68	87144
1776465000	125.13	2.51	2.05	123.88	126.16	123.87	92201
1776378600	122.62	0.36	0.29	122.22	122.93	122.05	68304
1776292200	122.26	-0.1	-0.08	122.29	122.44	121.7	74946
1776205800	122.36	0.52	0.43	122.04	122.76	121.725	71545
1776119400	121.84	1.52	1.26	119.79	121.88	119.79	83434
1775860200	120.32	-0.54	-0.45	121.13	121.13	119.9698	104580
1775773800	120.86	0.83	0.69	119.39	121.29	119.39	65094
1775687400	120.03	3.14	2.69	120.05	120.745	119.54	126843
1775601000	116.89	0.3	0.26	116.27	117.23	115.975	93757
1775514600	116.59	0.65	0.56	115.74	116.66	115.35	295854