Vanguard Wellington US Value Active ETF【VUSV】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	0.82	1.21878715815	67.28	68.1	66.74	8730	67.28006483	SP
4	0.45	0.665188470067	67.65	68.85	66.74	10687	67.60963312	SP
12	5.48	8.75119770042	62.62	68.85	62.47	8908	66.50729533	SP
26	4.9	7.75316455696	63.2	68.85	61.117	10202	65.36931982	SP
52	8.17	13.6325713332	59.93	68.85	58.705	14054	63.81134009	SP
156	8.17	13.6325713332	59.93	68.85	58.705	14054	63.81134009	SP
260	8.17	13.6325713332	59.93	68.85	58.705	14054	63.81134009	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
1782513000	68.1	0.47	0.70	67.55	68.1	67.55	7529
1782426600	67.625	0.37	0.56	67.38	68.07	67.38	5231
1782340200	67.2515	0.09	0.13	67.26	67.71	67.235	6209
1782253800	67.1611	-0.08	-0.12	66.739999	67.27	66.739999	9063
1782167400	67.242	-0.22	-0.33	67.28	67.53	67.2299	14418
1781821800	67.4635	0.06	0.10	67.84	67.84	67.34	19858
1781735400	67.3985	-1.07	-1.56	68.44	68.555	67.3985	11713
1781649000	68.47	-0.04	-0.05	68.63	68.675	68.47	3279
1781562600	68.505	0.4	0.59	68.63	68.85	68.505	6670
1781303400	68.1025	0.29	0.42	68.06	68.3	67.82	12547
1781217000	67.8148	0.86	1.28	67.17	67.95	67	12060
1781130600	66.955	-0.72	-1.07	67.64	67.9	66.955	10996
1781044200	67.6758	0.33	0.49	67.63	68.07	66.9	14436
1780957800	67.345	-0.17	-0.25	67.67	67.73	67.34	12990
1780698600	67.5161	-0.75	-1.10	68.08	68.13	67.37	22738
1780612200	68.27	0.95	1.41	67.64	68.29	67.64	17995
1780525800	67.32	-0.35	-0.52	67.395	67.44	67.32	3440
1780439400	67.6739	0.06	0.09	67.335	67.68	67.335	9925
1780353000	67.616	0.05	0.07	67.29	67.73	67.28	2624
1780093800	67.5656	0.03	0.05	67.65	67.7	67.48	6854
1780007400	67.5326	0.63	0.95	67.069999	67.61	66.959999	4119
1779921000	66.9	-0.42	-0.62	67.09	67.15	66.9	1693
1779834600	67.3177	0.12	0.17	67.41	67.41	67.22	6159
1779489000	67.2001	0.46	0.69	66.959999	67.29	66.959999	793
1779402600	66.7392	-0.04	-0.06	66.599999	66.84	66.34	5362
1779316200	66.7799	0.8	1.22	66.16	66.7799	65.879999	4525
1779229800	65.9769	-0.43	-0.65	66.41	66.41	65.9769	84761
1779143400	66.4079	0.54	0.81	65.92	66.41	65.92	4026
1778884200	65.8725	-0.65	-0.98	66.05	66.17	65.87	5792
1778797800	66.5216	0.19	0.28	66.459999	66.599999	66.4199	3396
1778711400	66.3357	-0.14	-0.22	66.39	66.39	66	4639
1778625000	66.4804	0.18	0.26	66.36	66.4804	65.98	9654
1778538600	66.305099	-0.41	-0.62	66.629999	66.7	66.305099	9819
1778279400	66.7198	0.16	0.25	66.739999	66.775	66.519999	2630
1778193000	66.5552	-0.38	-0.57	67.31	67.31	66.54	7402
1778106600	66.9338	0.85	1.29	66.64	66.95	66.62	6174
1778020200	66.083699	0.3	0.46	66.17	66.239999	65.89	12885
1777933800	65.779	-0.44	-0.67	66.03	66.2	65.760099	3167
1777674600	66.2204	-0.16	-0.24	66.379999	66.569999	66.2204	4951
1777588200	66.3816	0.96	1.47	65.72	66.3816	65.569999	6452
1777501800	65.417	-0.04	-0.06	65.459999	65.55	65.29	7517
1777415400	65.4543	-0.09	-0.14	65.44	65.68	65.4	3118
1777329000	65.546099	-0.02	-0.03	65.599999	65.69	65.51	10485
1777069800	65.5678	0.02	0.03	65.65	65.67	65.439899	5899
1776983400	65.5498	-0.11	-0.16	65.61	65.78	65.33	7186
1776897000	65.655	0.14	0.22	65.879999	65.959999	65.655	6172
1776810600	65.51	-0.3	-0.46	66.14	66.269999	65.51	4709
1776724200	65.8135	0.07	0.10	65.68	65.879999	65.68	4367
1776465000	65.7458	0.75	1.15	65.28	65.76	65.28	9962
1776378600	64.997699	0.06	0.09	65.12	65.209999	64.997699	8922
1776292200	64.9384	0.11	0.17	64.959999	65.01	64.769999	4954
1776205800	64.8288	0.29	0.45	64.56	64.875	64.56	13398
1776119400	64.541	0.6	0.93	63.87	64.541	63.84	3793
1775860200	63.9447	-0.32	-0.50	64.385	64.385	63.9447	3749
1775773800	64.2639	0.14	0.22	63.91	64.3	63.91	7302
1775687400	64.1252	1.26	2.01	65.75	65.75	63.99	6077
1775601000	62.8605	0.05	0.08	62.64	62.8605	62.47	4118
1775514600	62.8107	0.2	0.33	62.62	62.8107	62.53	4608
1775169000	62.606	0.19	0.30	61.92	62.88	61.85	5726
1775082600	62.4186	0.14	0.22	62.39	62.63	62.37	4740
1774996200	62.28	1.16	1.90	61.62	62.36	61.62	4796
1774909800	61.117	-0.02	-0.04	61.55	61.745	61.117	5329
1774650600	61.1402	-0.81	-1.31	61.69	61.69	61.1402	5057