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

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
1782923400	44.87	0.5	1.14	44.375	44.87	44.375	5161
1782837000	44.365	0.23	0.52	44.4	44.43	44.2	1192
1782750600	44.135	-0.39	-0.88	44.16	44.36	43.925	15205
1782491400	44.525	-0.3	-0.66	44.385	44.525	44.005	2322
1782405000	44.82	0.28	0.63	45.005	45.105	44.82	4747
1782318600	44.54	0.14	0.32	44.29	44.54	44.29	2076
1782232200	44.4	-1.55	-3.37	44.335	44.45	44.04	7548
1782145800	45.95	0.46	1.01	45.61	46.145	45.61	954
1781886600	45.49	0	0.00	45.49	45.49	45.49	0
1781800200	45.49	0.34	0.74	45.36	45.585	45.32	12511
1781713800	45.155	0.56	1.24	44.74	45.155	44.59	3552
1781627400	44.6	0.23	0.51	44.61	44.735	44.54	8538
1781541000	44.375	0.57	1.30	44.485	44.64	44.315	4848
1781281800	43.805	0.96	2.25	43.095	43.805	43.095	1201
1781195400	42.84	0.36	0.85	42.72	42.975	42.72	2429
1781109000	42.48	-1.15	-2.64	42.825	42.86	42.36	6066
1781022600	43.63	0	0.00	43.63	43.63	43.63	0
1780936200	43.63	-0.21	-0.48	43.07	43.74	43.07	3479
1780677000	43.84	-0.22	-0.49	43.805	44	43.72	5709
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	-0.25	-0.57	43.035	43.15	42.935	5999
1778776200	43.295	-0.24	-0.55	43.1	43.31	43.1	18832
1778689800	43.535	0.74	1.74	43.465	43.58	43.325	17246
1778603400	42.79	-0.28	-0.64	42.77	43.04	42.77	2195
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	0.00	41.005	41.005	40.755	1573
1777393800	40.81	0	0.00	40.81	40.81	40.81	0
1777307400	40.81	0.2	0.48	40.905	41.085	40.81	2722
1777048200	40.615	-0.3	-0.72	40.815	40.84	40.53	4407
1776961800	40.91	0.07	0.18	40.75	40.985	40.625	3285
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	-0.34	-0.82	40.77	41.02	40.645	710
1775838600	41.27	0	0.00	41.27	41.27	41.27	0
1775752200	41.27	1.34	3.36	41.17	41.27	40.925	3457
1775665800	39.93	0	0.00	39.93	39.93	39.93	0
1775579400	39.93	-0.49	-1.20	40.465	40.825	39.88	8237
1775147400	40.415	-0.75	-1.82	39.95	40.665	39.92	18095