Vanguard Utilities ETF【VPU】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	1.18	0.606746194981	194.48	199.855	194.48	241361	196.61530405	SP
4	4.28	2.23638833734	191.38	200	190.65	236439	195.42421349	SP
12	-3.55	-1.78203905426	199.21	204.3	187.11	224642	195.01803257	SP
26	10.74	5.80791693705	184.92	206.1	184.1252	259351	195.4940113	SP
52	19.67	11.1767714075	175.99	206.1	174.89	222455	192.22884854	SP
156	54.16	38.2756183746	141.5	206.1	118.8064	220436	165.19406383	SP
260	53.92	38.0414844081	141.74	206.1	118.8064	226398	159.12078515	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
1783549800	195.85	-1.4	-0.71	197.38	197.64	195.58	236409
1783463400	197.25	1.63	0.83	196.72	199.855	196.72	235251
1783377000	195.62	-1.92	-0.97	197.29	197.94	194.935	221348
1783031400	197.54	4.16	2.15	194.48	197.72	194.48	272436
1782945000	193.38	-2.35	-1.20	195.74	195.86	193	316426
1782858600	195.73	-3.05	-1.53	198.1	198.425	195.73	283127
1782772200	198.78	-0.88	-0.44	199.47	200	197.75	187814
1782513000	199.66	1.5	0.76	198.52	199.66	198.25	245909
1782426600	198.16	1.3	0.66	197.22	199.5	196.67	228609
1782340200	196.86	0.57	0.29	195.65	197.06	195.11	136107
1782253800	196.29	1.47	0.75	194.78	196.8584	193.88	204457
1782167400	194.82	0.87	0.45	193.94	195.85	193.94	160280
1781821800	193.95	1.35	0.70	193.27	196.31	192.94	254615
1781735400	192.6	-2.49	-1.28	194.15	195.405	191.735	236257
1781649000	195.09	1.09	0.56	194.33	197	194.08	324430
1781562600	194	1.11	0.58	192.85	194.95	191.55	277622
1781303400	192.89	2.19	1.15	191.36	193.29	191.35	199999
1781217000	190.7	0.13	0.07	191.38	192.8	190.65	234813
1781130600	190.57	-0.03	-0.02	191.46	191.7379	190.0162	299446
1781044200	190.6	1.85	0.98	189.45	190.96	188.71	241589
1780957800	188.755	-3.61	-1.87	191.9	192.34	188.67	233665
1780698600	192.36	1.51	0.79	191.02	193.42	190.86	277551
1780612200	190.85	1.17	0.62	190.5	191.33	188.21	219806
1780525800	189.68	-1.1	-0.58	190.81	193	189.67	293969
1780439400	190.78	3.67	1.96	187.6	191.05	187.6	262025
1780353000	187.11	-5.55	-2.88	190.64	191.06	187.11	285655
1780093800	192.66	-0.89	-0.46	193.57	193.9299	192.07	280222
1780007400	193.55	-2.15	-1.10	195.34	196.16	193.38	248071
1779921000	195.7	-0.95	-0.48	196.29	196.66	195.01	204796
1779834600	196.65	0.18	0.09	197.38	197.805	196.6	147863
1779489000	196.47	1.54	0.79	195.08	196.85	194.65	201986
1779402600	194.93	2.01	1.04	193	195	192.73	186434
1779316200	192.92	0.86	0.45	193.28	194.195	192.45	195038
1779229800	192.06	1.74	0.91	189.95	192.3	189.205	180295
1779143400	190.32	0.12	0.06	190.95	191.385	188.73	199736
1778884200	190.2	-4.36	-2.24	193.75	193.75	189.94	319894
1778797800	194.56	1.04	0.54	193.55	194.56	193.12	152480
1778711400	193.52	-2.39	-1.22	194.61	194.61	192.3	230310
1778625000	195.91	0.29	0.15	195.34	196.49	194.245	168676
1778538600	195.62	1.72	0.89	195.13	196.33	194.5	156499
1778279400	193.9	-1.54	-0.79	196.36	196.81	193.81	233324
1778193000	195.44	-2.61	-1.32	197.9	197.9	195.1	243727
1778106600	198.05	-2.49	-1.24	200.49	200.49	197.6	220835
1778020200	200.54	0.03	0.01	201.2	202.33	200.445	162832
1777933800	200.51	-0.61	-0.30	200.31	202.49	199.31	210337
1777674600	201.12	-1.37	-0.68	202.5	204.3	201.055	169756
1777588200	202.49	4.89	2.47	198.46	202.61	198.46	296518
1777501800	197.6	-2.66	-1.33	199.69	200.22	197.18	171534
1777415400	200.26	0.15	0.07	200.86	201.28	199.545	117079
1777329000	200.11	0.27	0.14	200.53	201.31	200.03	158091
1777069800	199.84	0.15	0.08	199.3	200.43	198.37	218204
1776983400	199.69	5.35	2.75	195.97	199.85	195.97	258167
1776897000	194.34	-0.1	-0.05	195.79	197.28	193.67	223114
1776810600	194.44	-3.61	-1.82	198.69	198.69	194.37	212248
1776724200	198.05	-1.65	-0.83	199.62	200.52	197.71	177700
1776465000	199.7	-0.81	-0.40	200.4	200.4	197.595	250292
1776378600	200.51	1.26	0.63	199.21	200.645	198.46	238928
1776292200	199.25	-1.66	-0.83	200.41	200.41	198.6	201129
1776205800	200.91	0.66	0.33	200.47	201.2497	198.49	299243
1776119400	200.25	-2.64	-1.30	202.22	202.55	199.2901	203118
1775860200	202.89	-0.74	-0.36	203.31	204.89	202.473	161726
1775773800	203.63	1.54	0.76	201.76	205.85	201.76	183944