Vanguard FTSE Japan UCITS ETF【VJPN】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

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
1781022600	43.12	-0.51	-1.17	43.68	43.68	43.12	781
1780936200	43.63	-0.43	-0.96	43.07	43.74	43.07	3479
1780677000	44.055	0	0.00	44.055	44.055	44.055	0
1780590600	44.055	-0.12	-0.27	44.065	44.075	43.9	208
1780504200	44.175	0.27	0.60	44.505	44.585	43.945	4098
1780417800	43.91	0.27	0.62	43.62	43.91	43.455	1832
1780331400	43.64	-0.11	-0.24	43.78	43.81	43.5	4356
1780072200	43.745	0.19	0.44	44.06	44.06	43.635	2076
1779985800	43.555	0.07	0.16	43.31	43.555	43.31	4251
1779899400	43.485	-0.34	-0.78	43.555	43.6	43.37	1462
1779813000	43.825	-0.01	-0.01	43.765	43.95	43.65	4361
1779726600	43.83	0.49	1.13	43.865	43.875	43.745	1857
1779467400	43.34	0.6	1.39	43.195	43.34	43	5143
1779381000	42.745	-0.08	-0.19	42.695	42.785	42.615	1530
1779294600	42.825	0.22	0.52	42.275	42.84	42.185	10556
1779208200	42.605	-0.08	-0.18	42.745	42.745	42.465	1890
1779121800	42.68	-0.37	-0.86	42.515	42.9	42.415	15132
1778862600	43.05	-0.02	-0.03	43.035	43.15	42.935	5999
1778776200	43.065	0	0.00	43.065	43.065	43.065	0
1778689800	43.065	0	0.00	43.065	43.065	43.065	0
1778603400	43.065	0	0.00	43.065	43.065	43.065	0
1778517000	43.065	0.28	0.67	42.725	43.065	42.615	34954
1778257800	42.78	0.2	0.48	42.675	42.865	42.595	505
1778171400	42.575	0.03	0.06	42.99	43.175	42.435	16334
1778085000	42.55	0.99	2.39	42.14	42.775	42.09	1922
1777998600	41.555	0.34	0.84	41.39	41.555	41.355	2667
1777912200	41.21	-0.25	-0.59	41.475	41.535	41.02	842
1777566600	41.455	0.64	1.58	40.9	41.5	40.9	1915
1777480200	40.81	-0.14	-0.34	41.005	41.005	40.755	1573
1777393800	40.95	0.14	0.34	41.51	41.51	40.95	1476
1777307400	40.81	0.2	0.48	40.905	41.085	40.81	2722
1777048200	40.615	-0.22	-0.54	40.815	40.84	40.53	4407
1776961800	40.835	0	0.00	40.835	40.835	40.835	0
1776875400	40.835	-0.05	-0.12	41.115	41.115	40.835	7618
1776789000	40.885	-0.64	-1.53	41.26	41.31	40.885	1819
1776702600	41.52	-0.55	-1.30	41.455	41.585	41.285	6036
1776443400	42.065	0.51	1.23	41.095	42.185	41.095	1702
1776357000	41.555	0.25	0.61	41.565	41.655	41.475	5213
1776270600	41.305	-0.21	-0.49	41.225	41.34	41.17	1799
1776184200	41.51	0.58	1.42	41.09	41.51	41.01	402
1776097800	40.93	-0.32	-0.78	40.77	41.02	40.645	710
1775838600	41.25	-0.02	-0.05	41.005	41.32	40.965	1519
1775752200	41.27	-0.69	-1.64	41.17	41.27	40.925	3457
1775665800	41.96	2.03	5.08	41.59	42.145	41.59	1407
1775579400	39.93	-1.24	-3.00	40.465	40.825	39.88	8237
1775147400	41.165	0	0.00	41.165	41.165	41.165	0
1775061000	41.165	1.61	4.07	40.905	41.165	40.695	6407
1774974600	39.555	0	0.00	39.555	39.555	39.555	0
1774888200	39.555	0.67	1.74	39.13	39.555	39.13	696
1774632600	38.88	-0.84	-2.11	39.645	39.645	38.88	43098
1774546200	39.72	-0.56	-1.39	39.975	39.975	39.72	184
1774459800	40.28	0.7	1.77	40.305	40.345	40	1551
1774373400	39.58	0.22	0.56	39.49	39.69	39.23	2365
1774287000	39.36	0.39	1.01	38.195	39.89	38.195	14123
1774027800	38.965	-0.6	-1.52	39.885	39.955	38.965	1059
1773941400	39.565	-0.84	-2.08	39.79	39.9	39.28	2476
1773855000	40.405	-0.01	-0.01	40.95	40.965	40.38	21653
1773768600	40.41	-0.03	-0.06	40.22	40.645	40.195	6418
1773682200	40.435	0.16	0.41	39.97	40.605	39.97	38354
1773423000	40.27	0	0.00	40.27	40.27	40.27	0
1773336600	40.27	-2.84	-6.58	40.48	40.525	40.065	4211
1773212400	43.105	0	0.00	43.105	43.105	43.105	0
1773126000	43.105	0	0.00	43.105	43.105	43.105	0