Vanguard FTSE North America UCITS ETF【VNRT】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
1780504200	159.34	0.45	0.28	159.9	159.9	159.34	4667
1780417800	158.88999	-0.11	-0.07	158.97	158.97	158.88999	176
1780331400	159	0.76	0.48	158.97999	159.03	158.91999	1182
1780072200	158.24	0.53	0.34	158.35	158.51	158.15	3660
1779985800	157.71	0.38	0.24	157.53	157.71	157.53	1472
1779899400	157.33	-0.32	-0.20	157.41	157.63	157.27	1967
1779813000	157.65	-0.18	-0.11	157.53	157.65	157.53	1
1779726600	157.83	0.73	0.46	157.8	157.83	157.8	697
1779467400	157.1	1.36	0.87	156.65	157.22	156.65	4318
1779381000	155.74	0.87	0.56	155.38999	155.74	155.29	1742
1779294600	154.87	0.6	0.39	154.58	154.91	154.58	246
1779208200	154.27	-0.42	-0.27	154.57	154.69	154.08	8018
1779121800	154.69	-0.78	-0.50	154.22999	154.69	154.08	1746
1778862600	155.47	-0.03	-0.02	155.86	155.86	155.03	3355
1778776200	155.5	1.64	1.07	154.83	155.5	154.83	476
1778689800	153.86	1.08	0.71	153.86	153.86	153.6	1464
1778603400	152.78	0.01	0.01	152.8	152.91	152.78	941
1778517000	152.77	0.31	0.20	152.77	152.77	152.77	14
1778257800	152.46	0.04	0.03	152.46	152.46	152.46	0
1778171400	152.41999	0.89	0.59	152.71	152.71	152.41999	50
1778085000	151.53	0.57	0.38	151.26	151.62	151.26	2383
1777998600	150.96	1.01	0.67	150.61	150.96	150.61	1816
1777912200	149.94999	1.12	0.75	150.33	150.33	149.94999	230
1777566600	148.83	0.26	0.18	148.66999	148.83	148.66999	257
1777480200	148.57	0.01	0.01	148.87	148.87	148.57	2
1777393800	148.56	0	0.00	148.56	148.56	148.56	0
1777307400	148.56	0.34	0.23	148.75	148.75	148.55	231
1777048200	148.22	-0.29	-0.20	148.66	148.66	148.18	4306
1776961800	148.51	0.59	0.40	148.18	148.72999	148.18	1483
1776875400	147.91999	0.34	0.23	147.59	147.91999	147.5	722
1776789000	147.58	0.23	0.16	147.58	147.58	147.58	0
1776702600	147.35	1.17	0.80	147.06	147.35	147.06	188
1776443400	146.18	0.52	0.36	145.97	146.18	145.88999	72
1776357000	145.66	1.38	0.96	145.54	145.78	145.54	748
1776270600	144.28	1.01	0.70	144.16	144.41	144.16	731
1776184200	143.27	1.72	1.22	142.59	143.27	142.59	18
1776097800	141.55	-0.01	-0.01	141.4	141.55	141.35	754
1775838600	141.56	0	0.00	141.56	141.56	141.56	0
1775752200	141.56	3.41	2.47	141.56	141.56	141.56	90
1775665800	138.15	0	0.00	138.15	138.15	138.15	0
1775579400	138.15	0.72	0.52	139.47999	139.84	138.15	845
1775147400	137.43	-0.77	-0.56	137.32	137.43	137	1287
1775061000	138.19999	1.94	1.42	138.56	138.56	137.94999	1642
1774974600	136.26	-0.07	-0.05	136.03	136.26	136.03	128
1774888200	136.33	-0.86	-0.63	135.37	136.51	135.37	3368
1774632600	137.19	-1.17	-0.85	137.66999	137.66999	137.19	133
1774546200	138.36	-1.23	-0.88	138.65	138.65	138.36	937
1774459800	139.59	1.13	0.82	139.06	139.59	139.06	773
1774373400	138.46	-0.91	-0.65	138.49	138.49	137.75	805
1774287000	139.37	1.08	0.78	136.44	139.78	136.44	1772
1774027800	138.29	-1.14	-0.82	139.33	139.33	138.29	4210
1773941400	139.43	-3.79	-2.65	140.69999	140.69999	139.43	4078
1773855000	143.22	0.23	0.16	143.22	143.22	143.22	0
1773768600	142.99	0.43	0.30	142.09	142.99	142.09	753
1773682200	142.56	0.51	0.36	142.61	142.61	142.56	765
1773423000	142.05	-0.22	-0.15	141.96	143.03	141.94999	1484
1773336600	142.27	-0.8	-0.56	142.88	142.88	142.27	3826
1773250200	143.07	0.15	0.10	142.97	143.07	142.8	1055
1773163800	142.91999	1.15	0.81	142.97999	143.29	142.4	226
1773077400	141.77	-0.72	-0.51	140.63	141.77	140.63	2092
1772818200	142.49	-1.71	-1.19	144.01	144.01	142.49	628
1772731800	144.19999	0.44	0.31	144.36	144.61	143.8	1447
1772645400	143.76	1.69	1.19	143.12	143.76	143.1	2977