Vanguard High Dividend Yield【VYM】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	-0.27	-0.170336256388	158.51	161.29	158.06	1219394	159.79923682	SP
4	2.37	1.52049785077	155.87	161.29	154.75	1068500	157.95849692	SP
12	8.54	5.70474281897	149.7	161.29	144.715	1292116	152.5333914	SP
26	12.66	8.69624948482	145.58	161.29	142.63	1507860	150.73118609	SP
52	27.81	21.3217817987	130.43	161.29	129.11	1392278	145.15680966	SP
156	53.15	50.5756970216	105.09	161.29	98.4009	1229686	128.15718935	SP
260	50.6	47.0085470085	107.64	161.29	94.59	1449472	117.76943512	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	158.24	-2.16	-1.35	160	160.1023	158.06	1459048
1780612200	160.4	-0.08	-0.05	159.81	160.53	159.27	1285651
1780525800	160.47999	-0.69	-0.43	160.9	161.29	160.38	1051772
1780439400	161.16999	1.98	1.24	159.93	161.27	159.84209	1105137
1780353000	159.19	0	0.00	158.51	159.5	158.19	1195363
1780093800	159.19	0.87	0.55	158.85	159.22	158.6	914017
1780007400	158.32	-0.05	-0.03	158.29	158.815	157.75	1080959
1779921000	158.37	-0.31	-0.20	158.72	159.06	158.2499	873915
1779834600	158.68	-0.02	-0.01	159.21	159.68	158.53	1407783
1779489000	158.69999	1.45	0.92	158	158.9599	157.61	843820
1779402600	157.25	0.5	0.32	156.38	157.275	155.8408	1080382
1779316200	156.75	0.84	0.54	156	157.11	155.601	968994
1779229800	155.91	-0.72	-0.46	155.75	156.64009	155.34	797591
1779143400	156.63	0.87	0.56	155.78	156.72	155.41999	1071600
1778884200	155.76	-1.48	-0.94	156.86	156.88	155.665	1067656
1778797800	157.24	1.6	1.03	156.47	157.6299	156.26	956528
1778711400	155.63999	-0.32	-0.21	155.56	155.8813	155.01	785488
1778625000	155.96	0.15	0.10	155.79	156.19999	154.75	1137701
1778538600	155.81	0.35	0.23	155.87	156.15	155.49	1218088
1778279400	155.46	0.3	0.19	155.94999	156	155.25	959039
1778193000	155.16	-1.79	-1.14	156.47	156.5942	154.83	1031804
1778106600	156.94999	0.62	0.40	156.97999	157.3984	156.44	918611
1778020200	156.33	1.09	0.70	155.61	156.865	155.29	1059973
1777933800	155.24	-1.27	-0.81	155.84	156.38	154.875	1113525
1777674600	156.51	-0.68	-0.43	157.37	157.47909	156.47	1189672
1777588200	157.19	2.69	1.74	154.71	157.345	154.54	939136
1777501800	154.5	0.21	0.14	154.35	154.69999	153.85	833782
1777415400	154.29	-0.31	-0.20	154.8	155.15	154.07	1021938
1777329000	154.6	-0.35	-0.23	154.8	155.69	154.4401	1063071
1777069800	154.94999	-0.88	-0.56	155.91999	156	154.56	884588
1776983400	155.83	1.01	0.65	155.05	156.18	154.74	1048143
1776897000	154.82	0.47	0.30	155.13999	155.44999	154.465	979045
1776810600	154.35	-0.73	-0.47	155.46	155.6	154.1	975563
1776724200	155.08	-0.03	-0.02	155.02	155.52	154.83	1109795
1776465000	155.11	1.28	0.83	154	155.6	153.94999	1256964
1776378600	153.83	0.78	0.51	153.005	153.93	153	1056685
1776292200	153.05	-0.07	-0.05	153.44	153.55	152.58	1059312
1776205800	153.12	-0.07	-0.05	152.81	153.35	152.24	968709
1776119400	153.19	1.13	0.74	151.61	153.19999	151.47999	1053170
1775860200	152.06	-0.61	-0.40	152.94	152.94	151.86	746053
1775773800	152.66999	0.58	0.38	151.6	153.09	151.55	940595
1775687400	152.09	3	2.01	150.97	152.11	150.79	1152654
1775601000	149.09	0.4	0.27	148.87	149.26	148.33	1116715
1775514600	148.69	0.58	0.39	147.94999	148.71	147.72999	1154830
1775169000	148.11	0.16	0.11	146.97	148.66	146.8	1173783
1775082600	147.94999	-0.15	-0.10	148.47	148.69	147.72999	2071282
1774996200	148.1	2.62	1.80	146.895	148.4	146.25	2276214
1774909800	145.47999	-0.22	-0.15	146.82	147.07	144.94999	1812400
1774650600	145.69999	-1.52	-1.03	146.91	147.21	145.38	1610830
1774564200	147.22	-0.87	-0.59	147.38999	148.5	147.11	1440925
1774477800	148.09	0.73	0.50	148.31	148.74	147.41	1809656
1774391400	147.36	0.68	0.46	145.78	148.11	145.6	2706547
1774305000	146.68	1.51	1.04	147.01	148.09	146.38	3361241
1774045800	145.16999	-2.34	-1.59	146.65	147.12	144.715	2972015
1773959400	147.51	0	0.00	146.81	148.37	146.6	1840344
1773873000	147.51	-2.06	-1.38	149.01	149.38999	147.44739	2032129
1773786600	149.57	0.19	0.13	150.44999	150.6	149.47999	1402225
1773700200	149.38	0.95	0.64	149.69999	150.03	149.1	2498276
1773441000	148.43	-0.31	-0.21	149.55	150.13999	148.28	1860498
1773354600	148.74	-1.55	-1.03	149.07	149.97999	148.66999	2004314
1773268200	150.29	-0.42	-0.28	150.44	150.72	149.57	1265325
1773181800	150.71	-0.51	-0.34	151.13	152.31	150.49	1478662
1773095400	151.22	0.48	0.32	149.52	151.66999	148.44	2329419