Vanguard S&p 500 Ucits Etf【VUSD.GB】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1742830680	84.49825	2.09	2.53	83.6351	109.1491	83.5425	166950
1742571720	82.41	-0.73	-0.88	82.7699	107.1449	82.13675	26492
1742485080	83.1425	0.32	0.39	83.2268	107.9487	82.4385	57557
1742398560	82.82275	0.67	0.81	82.2007	107.357	82.14789	52358
1742315280	82.15575	-0.43	-0.52	82.8559	107.79775	81.8917	51734
1742222280	82.5815	0.1	0.12	82.301	107.2622	82.2101	97125
1741969560	82.48518	1.25	1.54	81.5809	106.3371	81.553	163518
1741883340	81.2375	-0.6	-0.74	81.547	106.3834	81.1839	63181
1741793760	81.83963	0.06	0.08	106.1474	106.9309	81.4169	126453
1741704540	81.77465	-1.37	-1.64	82.7476	107.1413	81.5333	231460
1741624140	83.13975	-0.51	-0.61	84.4878	108.98975	82.9285	197005
1741364940	83.64668	-1.5	-1.76	84.6678	109.42228	83.5446	106571
1741278540	85.14708	-0.23	-0.27	85.5336	110.42678	84.6269	169431
1741189020	85.3744	-0.57	-0.67	110.3076	110.6841	84.8194	114954
1741083780	85.94713	-2.72	-3.07	87.4963	111.3613	85.675	204589
1741016520	88.6655	-0.08	-0.09	89.838	113.4678	88.5798	87823
1740760080	88.7472	-0.95	-1.06	88.5775	111.9375	88.0885	61478
1740673980	89.69955	-0.06	-0.06	89.6395	113.8445	88.9885	52112
1740584040	89.7575	0.9	1.01	113.5012	113.8074	89.4095	77124
1740498240	88.8622	-1.54	-1.71	89.8291	113.6219	88.6535	67718
1740414420	90.4041	-0.97	-1.06	90.6589	114.81523	89.97473	127582
1740152280	91.3725	-0.21	-0.22	116.1412	116.2355	91.2375	47103
1740068940	91.5775	-0.92	-0.99	92.3257	116.455	91.4625	29204
1739982540	92.495	0.44	0.48	92.2124	116.4025	92.1018	37569
1739895960	92.055	-0.13	-0.14	92.3075	116.52	91.8902	45909
1739806500	92.18773	0.16	0.17	92.212	116.2694	92.1494	82936
1739547420	92.0282	-0.03	-0.04	92.4659	116.1591	91.927	18965
1739460900	92.0617	0.01	0.01	91.8476	114.855	91.76	21084
1739378040	92.0557	-0.48	-0.52	92.4017	115.1425	91.8838	67490
1739291220	92.53723	-0.29	-0.31	92.8688	114.81493	92.3495	83118
1739202480	92.8237	0.48	0.52	92.4011	114.9595	92.3501	86271
1738937700	92.3458	-0.26	-0.28	115.349	115.4645	92.2091	62636
1738855980	92.6012	-21.4	-18.77	92.2722	115.2341	92.2722	87351
1738772880	114	22.35	24.38	91.1288	114.12	90.7633	72023
1738686480	91.65375	0.15	0.17	91.5759	113.75	91.2225	110414
1738596900	91.50043	-1.75	-1.88	91.6334	113.0519	91.0519	167312
1738337520	93.2552	1.29	1.40	92.934	93.4612	92.9057	86716
1738254840	91.9675	-0.64	-0.69	92.3674	92.5762	91.7418	65036
1738165140	92.60475	0.46	0.50	115.2106	115.2244	92.1727	99103
1738078980	92.14588	1.17	1.29	114.1694	114.4884	91.4289	78376
1737975300	90.97375	-1.96	-2.11	91.5522	113.84113	89.78138	299789
1737735960	92.93625	-0.67	-0.71	93.5695	116.0616	92.8113	76526
1737649680	93.6025	0.75	0.81	93.6575	115.26	93.445	117651
1737563340	92.85413	0	0.00	92.85413	92.85413	92.85413	0
1737476940	92.85413	-0.06	-0.06	92.8995	114.2425	92.73	114193
1737390480	92.91363	-0.58	-0.62	93.2113	113.86	92.6969	127089
1737131340	93.49638	1.19	1.29	92.6225	113.7612	92.51	54407
1737044940	92.305	0.4	0.44	113.3425	113.3425	92.1231	137148
1736955300	91.9034	0.86	0.94	90.597	111.0939	90.5325	59057
1736869080	91.04388	0.71	0.78	90.9683	111.2375	90.499	65861
1736782500	90.336	-0.16	-0.18	90.6133	110.2091	90.129	63593
1736524020	90.49638	-0.53	-0.59	91.0119	112.012	90.11013	63365
1736439600	91.0305	0.39	0.43	91.1583	112.12	90.8437	73932
1736353620	90.6375	0.58	0.64	90.0095	112.3928	90.00175	135381
1736264400	90.0605	-1.02	-1.12	90.2102	113.4384	89.9652	101174
1736180880	91.084	0.79	0.87	90.5792	113.5213	90.3934	165494
1735918500	90.295	-0.01	-0.01	111.529	112.0009	89.7988	188373
1735832160	90.307	0.88	0.99	112.1232	112.6876	89.5145	229395
1735662660	89.42475	0	0.00	89.42475	89.42475	89.42475	0
1735576260	89.42475	-0.35	-0.39	89.6879	113.0395	88.6747	87214
1735313700	89.77213	-0.06	-0.07	91.0972	91.2286	89.6082	120972