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
1781281800	121.908	1.88	1.56	120.989	122.217	120.8	108940
1781195400	120.033	-0.24	-0.20	120.192	120.662	119.6	72370
1781109000	120.268	-0.05	-0.04	120.937	121.42	120.05	88857
1781022600	120.316	-2.01	-1.64	122.207	122.665	120.2	58608
1780936200	122.322	-1.29	-1.04	121.845	122.776	121.827	87460
1780677000	123.611	0	0.00	123.611	123.611	123.611	0
1780590600	123.611	-0.13	-0.11	123.299	123.674	122.52	69996
1780504200	123.742	-0.4	-0.32	124.265	124.382	123.742	44682
1780417800	124.141	0.32	0.26	123.656	124.202	123.4	39261
1780331400	123.822	0.61	0.49	123.755	123.953	123.4	69008
1780072200	123.214	0.18	0.15	123.341	123.745	123.15	51232
1779985800	123.03	0.49	0.40	122.763	123.072	122.45	47875
1779899400	122.537	-0.15	-0.12	122.592	123.06	122.35	42301
1779813000	122.682	-0.21	-0.17	122.672	122.999	122.433	75363
1779726600	122.889	0.37	0.30	122.916	123.06	122.781	33991
1779467400	122.52	1.33	1.10	122.044	122.56	121.874	69028
1779381000	121.186	0.25	0.20	121.108	121.5	120.922	29657
1779294600	120.941	0.88	0.73	120.497	121.052	120.441	39184
1779208200	120.065	-0.19	-0.16	120.456	120.812	119.922	47643
1779121800	120.255	-1.01	-0.84	120.284	120.995	120.019	40115
1778862600	121.269	1.85	1.55	121.544	121.608	120.796	63060
1778776200	119.419	0	0.00	119.419	119.419	119.419	0
1778689800	119.419	0	0.00	119.419	119.419	119.419	0
1778603400	119.419	0	0.00	119.419	119.419	119.419	0
1778517000	119.419	0.41	0.35	119.043	119.45	118.823	43507
1778257800	119.007	0.18	0.15	118.779	119.15	118.6	31184
1778171400	118.823	0.4	0.34	118.872	118.998	118.532	46353
1778085000	118.421	0.95	0.81	117.68	118.528	117.502	51956
1777998600	117.469	0.79	0.67	117.144	117.559	117.055	32920
1777912200	116.683	0.84	0.72	116.966	117.287	116.482	61263
1777566600	115.847	0.23	0.20	115.718	116.45	115.5	33852
1777480200	115.621	0.36	0.31	115.842	115.897	115.492	31864
1777393800	115.261	-0.28	-0.24	116.121	116.166	115.261	62576
1777307400	115.538	-0.09	-0.08	115.653	115.71	115.366	29894
1777048200	115.63	0.45	0.39	115.555	115.784	115.17	38677
1776961800	115.179	0	0.00	115.179	115.179	115.179	0
1776875400	115.179	0.77	0.67	114.637	115.269	114.456	34218
1776789000	114.414	0.22	0.19	114.611	115.122	114.27	43786
1776702600	114.199	-0.32	-0.28	114.203	114.637	113.971	53287
1776443400	114.516	1.36	1.21	113.401	114.516	113.284	71362
1776357000	113.152	0.84	0.74	113.029	113.34	112.844	54448
1776270600	112.317	0.7	0.63	111.981	112.379	111.885	53880
1776184200	111.619	1.27	1.15	110.77	111.619	110.682	45398
1776097800	110.354	-0.03	-0.03	109.871	110.5	109.668	53008
1775838600	110.387	0.32	0.29	110.557	110.719	110.254	36480
1775752200	110.063	0.49	0.45	109.936	110.063	109.594	35671
1775665800	109.57	2.23	2.08	109.944	110.283	109.246	99452
1775579400	107.341	-0.26	-0.24	108.117	108.57	107.011	75094
1775147400	107.601	0	0.00	107.601	107.601	107.601	0
1775061000	107.601	1.72	1.63	107.536	107.658	106.921	103039
1774974600	105.879	0	0.00	105.879	105.879	105.879	0
1774888200	105.879	0.42	0.40	105.083	106.059	105.029	66836
1774632600	105.456	-1.63	-1.52	106.909	106.926	105.3	80842
1774546200	107.086	-1.06	-0.98	107.743	107.896	107.086	52777
1774459800	108.142	0.61	0.57	108.081	108.498	107.58	66858
1774373400	107.53	-0.09	-0.08	107.675	107.848	106.821	59097
1774287000	107.617	0.23	0.21	106.06	109.67	105.977	132603
1774027800	107.392	-0.78	-0.72	108.284	108.423	107.301	86652
1773941400	108.172	-1.92	-1.74	109.317	109.483	108.12	61103
1773855000	110.088	-0.61	-0.55	111.192	111.314	109.955	26518
1773768600	110.702	0.13	0.11	110.306	111.16	110	52251
1773682200	110.576	0.09	0.08	110.724	111.017	110.27	51844