Vanguard MSCI Australian Small Companies Index ETF【VSO】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
1782281700	74.96	0.09	0.12	75.25	75.25	74.71	20110
1782195300	74.87	-1.48	-1.94	76.35	76.35	74.87	26004
1782108900	76.35	-0.01	-0.01	76.5	76.86	76.16	22882
1781849700	76.36	-0.6	-0.78	76.94	76.94	76	27166
1781763300	76.96	-0.6	-0.77	77.4	77.56	76.78	23003
1781676900	77.56	0.79	1.03	76.41	77.62	76.41	15516
1781590500	76.77	-0.15	-0.20	76.63	76.84	76.19	11676
1781504100	76.92	1.81	2.41	75.35	76.95	75.35	21341
1781244900	75.11	1.53	2.08	74.85	75.19	74.83	18364
1781158500	73.58	0.17	0.23	72.96	73.68	72.29	13284
1781072100	73.41	-0.27	-0.37	73.1	73.92	72.93	25491
1780985700	73.68	-0.36	-0.49	73.11	73.82	72.3	36925
1780640100	74.04	-0.4	-0.54	74.59	74.76	73.96	24067
1780553700	74.44	-0.66	-0.88	74.68	74.68	74	20438
1780467300	75.1	0.38	0.51	75.05	75.14	74.45	14279
1780380900	74.72	-0.35	-0.47	74.43	75	73.77	22417
1780294500	75.07	0.44	0.59	74	75.09	74	19077
1780035300	74.63	1.25	1.70	73.7	74.85	73.7	15784
1779948900	73.38	-1.21	-1.62	74.21	74.22	73.02	18508
1779862500	74.59	0.23	0.31	74.18	74.86	74.18	15292
1779776100	74.36	-0.18	-0.24	74.71	74.71	73.975	28435
1779689700	74.54	1.22	1.66	73.33	74.66	73.33	30860
1779430500	73.32	0.42	0.58	73.5	73.65	73.21	13935
1779344100	72.9	1.08	1.50	73.36	73.36	72.9	13590
1779257700	71.82	-0.85	-1.17	73	73	71.63	15426
1779171300	72.67	0.54	0.75	72.78	73.11	72.38	10636
1779084900	72.13	-1.47	-2.00	73.5	73.51	72	21528
1778825700	73.6	-0.19	-0.26	74.2	74.38	73.51	11246
1778739300	73.79	-0.44	-0.59	74.2	74.2	73.65	32240
1778652900	74.23	0.35	0.47	73.72	74.44	73.58	56325
1778566500	73.88	-0.24	-0.32	74.45	74.45	73.5	33301
1778480100	74.12	-0.1	-0.13	74.05	74.26	73.8	14075
1778220900	74.22	-0.61	-0.82	74.4	74.69	74	17506
1778134500	74.83	1.05	1.42	73.79	74.88	73.79	25148
1778048100	73.78	0.5	0.68	74.47	74.47	73.27	21658
1777961700	73.28	-0.53	-0.72	73.55	73.55	72.91	19309
1777875300	73.81	-0.17	-0.23	74	74.21	73.62	22611
1777616100	73.98	0.71	0.97	74.11	74.43	73.52	22730
1777529700	73.27	-0.39	-0.53	73.77	73.77	73.01	20881
1777443300	73.66	0.17	0.23	75	75	73.1	14712
1777356900	73.49	-0.4	-0.54	73.2	73.87	73.2	11082
1777270500	73.89	0.02	0.03	73.85	74.19	73.5	15781
1777011300	73.87	-0.43	-0.58	74.28	74.37	73.78	14084
1776924900	74.3	-0.73	-0.97	74.5	74.99	74.13	16965
1776838500	75.03	-0.05	-0.07	75.4	75.4	74.5	19833
1776752100	75.08	-0.01	-0.01	75.69	75.69	74.96	14809
1776665700	75.09	0.23	0.31	75	75.19	74.48	11786
1776406500	74.86	0.2	0.27	75	75.22	74.68	17548
1776320100	74.66	0.89	1.21	74.16	74.69	73.92	12822
1776233700	73.77	0.36	0.49	73.81	74.35	73.67	31598
1776147300	73.41	0.52	0.71	73.2	73.97	73.11	8102
1776060900	72.89	-0.77	-1.05	73.5	73.5	72.37	14335
1775801700	73.66	-0.06	-0.08	74.59	74.59	73	15085
1775715300	73.72	-0.37	-0.50	77.53	77.53	73.12	12549
1775628900	74.09	2.74	3.84	72.31	74.19	72.31	20862
1775542500	71.35	1.14	1.62	71.29	72.1	70.5	18275
1775106900	70.21	-1.58	-2.20	72.77	72.77	70.17	17801
1775020500	71.79	1.51	2.15	71.79	71.96	71	33250
1774934100	70.28	0.7	1.01	69.4	70.51	69.06	13403
1774847700	69.58	-0.41	-0.59	69.99	69.99	69	21846
1774588500	69.99	-0.32	-0.46	69.99	69.99	69.18	15958
1774502100	70.31	-0.46	-0.65	70.8	70.8	70.03	23317
1774415700	70.77	2.41	3.53	69	70.85	69	19231