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	0.55	0.416666666667	132	132.7	130.0401	797949	130.95364082	SP
4	2.72	2.09504736964	129.83	133.45	126.95	829852	130.28557916	SP
12	6.43	5.09831906121	126.12	133.45	121.76	771295	128.56084326	SP
26	11.71	9.69049983449	120.84	133.45	117.23	773904	124.39302605	SP
52	27.16	25.7709460101	105.39	133.45	104.96	939042	118.26970951	SP
156	23.31	21.3383376053	109.24	133.45	94.59	1536115	109.24723697	SP
260	41.57	45.6913607386	90.98	133.45	60.07	1617605	100.5738453	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
1732145400	130.86	0.08	0.06	131.08	131.08	130.0401	771488
1732059000	130.78	-0.58	-0.44	130.47999	131.139	130.07	840002
1731972600	131.36	0.66	0.50	130.9099	131.585	130.675	723550
1731713400	130.69999	-0.43	-0.33	130.88999	131.3	130.35	823281
1731627000	131.13	-0.72	-0.55	132.02	132.0216	131.04	674045
1731540600	131.85	0.1	0.08	131.96	132.27	131.505	675847
1731454200	131.75	-1.05	-0.79	132.91999	132.93	131.49	865571
1731367800	132.8	0.3	0.23	132.88	133.44999	132.71	999058
1731108600	132.5	0.72	0.55	131.93	132.854	131.7605	1051976
1731022200	131.78	-0.58	-0.44	132.43	132.46	131.52	938428
1730935800	132.36	3.73	2.90	131.97999	132.61	131.32	1117035
1730849400	128.63	1.34	1.05	127.36	128.63	127.22	552276
1730763000	127.29	-0.24	-0.19	127.59	127.9273	126.95	1140814
1730500200	127.53	-0.25	-0.20	128.4	128.76	127.395	693226
1730413800	127.78	-0.72	-0.56	128.44	128.61	127.76	862580
1730327400	128.5	-0.07	-0.05	128.31	129.1258	128.16999	892788
1730241000	128.57	-0.73	-0.56	128.85	129.15	128.44	722518
1730154600	129.3	0.87	0.68	128.65	129.415	128.65	493372
1729895400	128.43	-1.05	-0.81	129.96	130.04	128.36089	713036
1729809000	129.47999	-0.24	-0.19	129.83	129.83	128.91	684970
1729722600	129.72	-0.45	-0.35	129.74	130.19999	129.07	765568
1729636200	130.16999	0.02	0.02	129.72999	130.31	129.33	638299
1729549800	130.15	-1.28	-0.97	131.4	131.4891	130.01	941610
1729290600	131.43	-0.04	-0.03	131.47	131.5735	130.96	804535
1729204200	131.47	0.16	0.12	131.72	131.87	131.31729	557949
1729117800	131.31	0.96	0.74	130.75	131.445	130.5111	639930
1729031400	130.35	-0.61	-0.47	130.72999	131.3698	130.215	673764
1728945000	130.96	0.85	0.65	130.19999	130.9901	129.88	554314
1728685800	130.11	1.34	1.04	128.99	130.24	128.99	573172
1728599400	128.77	-0.37	-0.29	129.04	129.1	128.52	512314
1728513000	129.13999	1.15	0.90	127.89	129.2396	127.67	476890
1728426600	127.99	0.14	0.11	127.96	128.1599	127.42	737540
1728340200	127.85	-0.83	-0.65	128.53	128.6399	127.4801	595084
1728081000	128.68	1.09	0.85	128.3	128.77	127.715	622639
1727994600	127.59	-0.44	-0.34	127.66	127.86	127.08	656646
1727908200	128.03	0.11	0.09	127.69	128.336	127.59	631026
1727821800	127.92	-0.28	-0.22	128	128.25	127.24	773775
1727735400	128.19999	0.44	0.34	127.68	128.28	127.07	851283
1727476200	127.76	0.36	0.28	127.77	128.441	127.62	647654
1727389800	127.4	0.56	0.44	127.12	127.5998	127.12	591473
1727303400	126.84	-0.89	-0.70	127.77	127.93	126.634	783917
1727217000	127.73	0.16	0.13	127.76	128.0115	127.45	1229784
1727130600	127.57	0.57	0.45	127.32	127.625	127.03	932474
1726871400	127	-1.07	-0.84	126.8	127.07	126.33	814250
1726785000	128.07	1.35	1.07	128.25	128.43	127.375	726212
1726698600	126.72	-0.32	-0.25	127.14	128.38999	126.64	777756
1726612200	127.04	0.09	0.07	127.17	127.64	126.6401	755800
1726525800	126.95	0.93	0.74	126.37	126.9944	126.1899	627515
1726266600	126.02	1.15	0.92	125.26	126.0799	125.26	614762
1726180200	124.87	0.67	0.54	124.21	124.975	123.68	627552
1726093800	124.2	-0.03	-0.02	123.97	124.34	121.76	872922
1726007400	124.23	-0.22	-0.18	124.71	124.71	123.28	581977
1725921000	124.45	1.37	1.11	123.66	124.84	123.47	631339
1725661800	123.08	-1.76	-1.41	125	125.07	122.9	805641
1725575400	124.84	-0.86	-0.68	125.37	125.66	124.37	843526
1725489000	125.7	-0.12	-0.10	125.72	126.44	125.34	833544
1725402600	125.82	-1.54	-1.21	126.85	126.945	125.43	856531
1725057000	127.36	1.21	0.96	126.4	127.495	125.98	857771
1724970600	126.15	0.46	0.37	126.12	126.75	125.2803	700218
1724884200	125.69	-0.19	-0.15	125.7	126.24	125.08	607256
1724797800	125.88	-0.06	-0.05	125.79	125.94	125.49	632256
1724711400	125.94	0.17	0.14	126.05	126.57	125.75	851026
1724452200	125.77	1.56	1.26	124.79	125.85	124.61	763896
1724365800	124.21	-0.27	-0.22	124.81	124.935	123.93	715959
1724279400	124.48	0.57	0.46	124.36	124.56	123.94	585358