Vanguard S&P 500 UCITS ETF【VUSA】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
1781884500	123.81	0.32	0.26	123.68	123.86	123.44	4932
1781798100	123.49	0.41	0.33	123.2	124.18	123.05	21159
1781711700	123.08	-0.33	-0.27	123.29	123.3	122.97	1284
1781625300	123.41	-0.24	-0.19	123.75	123.83	123.31	5030
1781538900	123.65	1.72	1.41	122.99	123.65	122.91	9748
1781279700	121.93	1.81	1.51	121	122.18	120.96	43275
1781193300	120.12	-0.22	-0.18	120.2	120.64	119.67	7952
1781106900	120.34	0.02	0.02	120.96	121.31	120.15	32836
1781020500	120.32	-1.96	-1.60	122.22	122.62	120.25	16241
1780934100	122.28	-0.85	-0.69	121.85	122.71	121.85	6902
1780674900	123.13	-0.49	-0.40	123.13	123.67	122.98	2406
1780588500	123.62	-0.15	-0.12	123.27	123.63	122.59	22342
1780502100	123.77	-0.36	-0.29	124.26	124.35	123.77	5455
1780415700	124.13	0.33	0.27	123.66	124.13	123.52	8627
1780329300	123.8	0.55	0.45	123.76	123.9	123.5	11276
1780070100	123.25	0.26	0.21	123.39	123.71	123.17	7569
1779983700	122.99	0.45	0.37	122.76	123	122.46	7136
1779897300	122.54	-0.16	-0.13	122.61	123.07	122.39	10249
1779810900	122.7	-0.15	-0.12	122.67	122.99	122.39	17743
1779724500	122.85	0.34	0.28	122.89	123.02	122.8	6672
1779465300	122.51	1.23	1.01	122.05	122.51	121.95	16565
1779378900	121.28	0.29	0.24	121.11	121.42	120.98	11562
1779292500	120.99	0.95	0.79	120.49	121.01	120.45	15932
1779206100	120.04	-0.24	-0.20	120.49	120.68	119.96	16202
1779119700	120.28	-0.97	-0.80	120.29	120.92	120.13	9620
1778860500	121.25	-0.67	-0.55	121.56	121.56	120.8	22359
1778774100	121.92	1.96	1.63	120.77	121.92	120.75	19695
1778687700	119.96	0.96	0.81	119.95	120.34	119.44	1665
1778601300	119	-0.4	-0.34	119.17	119.38	119	4151
1778514900	119.4	0.43	0.36	119.06	119.4	118.87	3437
1778255700	118.97	0.16	0.13	118.8	119.08	118.67	4522
1778169300	118.81	0.33	0.28	118.88	118.95	118.67	3303
1778082900	118.48	0.99	0.84	117.66	118.51	117.5	17523
1777996500	117.49	0.82	0.70	117.14	117.52	117.09	2642
1777910100	116.67	0.84	0.73	116.98	117.15	116.56	3837
1777564500	115.83	0.23	0.20	115.72	116.41	115.64	8177
1777478100	115.6	0.38	0.33	115.86	115.89	115.52	3885
1777391700	115.22	-0.33	-0.29	116.12	116.17	115.22	25171
1777305300	115.55	-0.05	-0.04	115.63	115.69	115.38	13378
1777046100	115.6	-0.04	-0.03	115.57	115.66	115.2	5263
1776959700	115.64	0.45	0.39	115.17	115.64	114.97	10808
1776873300	115.19	0.79	0.69	114.65	115.19	114.44	5235
1776786900	114.4	0.22	0.19	114.61	115.07	114.4	3060
1776700500	114.18	-0.3	-0.26	114.21	114.64	114.04	8288
1776441300	114.48	1.22	1.08	113.42	114.49	113.32	8315
1776354900	113.26	0.97	0.86	113.03	113.31	112.89	7539
1776268500	112.29	0.71	0.64	111.98	112.35	111.95	10520
1776182100	111.58	1.23	1.11	110.79	111.58	110.71	2716
1776095700	110.35	0.28	0.25	109.87	110.42	109.71	6983
1775836500	110.07	0	0.00	110.07	110.07	110.07	0
1775750100	110.07	0.44	0.40	109.97	110.07	109.64	4994
1775663700	109.63	2.36	2.20	109.96	110.24	109.26	19180
1775577300	107.27	-0.58	-0.54	108.12	108.48	107.11	15769
1775145300	107.85	0.22	0.20	106.64	108.33	106.34	21728
1775058900	107.63	1.82	1.72	107.53	107.63	107	17088
1774972500	105.81	0.1	0.09	105.57	106.06	105.4	14033
1774886100	105.71	0.17	0.16	105.03	106	105.03	11270
1774630500	105.54	-1.53	-1.43	106.92	106.92	105.3	16733
1774544100	107.07	-0.96	-0.89	107.75	107.76	107.07	22051
1774457700	108.03	0.56	0.52	108.08	108.45	107.6	29965
1774371300	107.47	-0.29	-0.27	107.64	107.7	107	18478
1774284900	107.76	0.36	0.34	106.05	109.58	105.95	23243