Vanguard FTSE Japan UCITS ETF【VDJP】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
1782491400	50.73875	-0.25	-0.48	50.3975	50.7825	50.15875	8968
1782405000	50.98375	0.41	0.82	51.075	51.2675	50.56875	7558
1782318600	50.56875	0.09	0.17	50.2725	50.59875	50.1075	6319
1782232200	50.4825	-2.12	-4.03	50.5425	50.85	50.095	15689
1782145800	52.6	0.49	0.94	52.215	52.84125	52.04625	13008
1781886600	52.11125	-0.14	-0.27	51.9725	52.32	51.81875	11860
1781800200	52.25	-0.08	-0.14	52.175	52.4	51.97125	14349
1781713800	52.325	0.56	1.09	51.8125	52.44125	51.7325	6161
1781627400	51.76125	0.29	0.56	51.7125	51.9575	51.53875	1267
1781541000	51.47375	0.76	1.50	51.535	51.855	51.4075	14437
1781281800	50.71125	1.38	2.81	49.9225	50.7525	49.8375	17559
1781195400	49.3275	0.22	0.44	49.5375	50.41	48.99625	11299
1781109000	49.1125	-0.72	-1.44	49.45	49.67625	48.75625	51604
1781022600	49.82875	-0.55	-1.09	50.3875	50.76625	49.79375	8078
1780936200	50.37875	-0.23	-0.44	49.6575	50.47125	49.45625	18194
1780677000	50.60375	-0.61	-1.18	50.9575	51.325	50.5625	13386
1780590600	51.20875	-0.12	-0.24	51.1325	51.37875	50.92125	33392
1780504200	51.33125	0.25	0.49	51.73	51.8375	51.23625	2458
1780417800	51.08	0.42	0.82	50.79	51.11	50.5325	7683
1780331400	50.6625	-0.35	-0.69	51.0225	51.14875	50.405	105550
1780072200	51.01375	0.22	0.43	50.9475	51.3325	50.7525	6624
1779985800	50.795	0.19	0.38	50.29	50.88125	50.16625	6215
1779899400	50.60375	-0.34	-0.67	50.68	50.8375	50.4575	30784
1779813000	50.94625	0.69	1.37	50.94	51.155	50.73	15021
1779467400	50.25875	0.65	1.30	50.155	50.2675	49.87625	5371
1779381000	49.6125	-0.09	-0.18	49.7	49.965	49.30625	3908
1779294600	49.70125	0.35	0.70	49.02	49.99	48.865	7877
1779208200	49.355	-0.3	-0.60	49.7075	49.96875	49.25125	17843
1779121800	49.6525	-0.41	-0.82	49.355	50.08875	49.285	19390
1778862600	50.0625	-0.6	-1.18	50.1	50.335	49.8275	45435
1778776200	50.6625	-0.34	-0.67	50.4975	50.7075	50.32875	44664
1778689800	51.00375	0.84	1.68	50.99	51.04	50.60625	30214
1778603400	50.1625	-0.53	-1.04	50.3775	50.6525	50.1225	14400
1778517000	50.6875	0.36	0.71	50.2475	50.7225	50.17375	437001
1778257800	50.33	0.28	0.56	50.115	50.61625	50.0675	4495
1778171400	50.05	0.05	0.11	50.425	50.77125	49.9325	25432
1778085000	49.995	1.31	2.69	49.6275	50.53125	49.41125	10096
1777998600	48.68625	0.3	0.62	48.2475	48.705	48.23875	14582
1777653000	48.385	-0.15	-0.32	48.68	48.825	48.185	83198
1777566600	48.53875	0.91	1.92	47.7375	48.7275	47.6375	87354
1777480200	47.62625	-0.36	-0.75	47.8525	47.94375	47.5325	45385
1777393800	47.9875	0.04	0.09	48.5	48.5925	47.81	6539
1777307400	47.9425	0.38	0.79	47.9975	48.2925	47.8725	58674
1777048200	47.565	-0.35	-0.73	47.6475	47.96	47.36875	26482
1776961800	47.915	0.03	0.06	47.66	47.9825	47.49375	32411
1776875400	47.885	-0.16	-0.34	48.355	48.40375	47.8275	9050
1776789000	48.04875	-0.94	-1.91	48.5775	48.64875	47.965	27601
1776702600	48.98375	-0.61	-1.22	48.765	49.0125	48.50875	33956
1776443400	49.58875	0.68	1.39	48.41	49.885	48.3725	14405
1776357000	48.90875	0.14	0.28	49.0725	49.1175	48.815	39695
1776270600	48.7725	-0.2	-0.40	48.54	48.8075	48.4225	32474
1776184200	48.97	1.08	2.26	48.38	49.0175	48.31375	10200
1776097800	47.88625	-0.52	-1.08	47.5875	48.05	47.405	9040
1775838600	48.40875	0.37	0.76	47.9125	48.525	47.85	4509
1775752200	48.04125	-1.12	-2.28	48.105	48.12	47.66	16947
1775665800	49.16375	2.92	6.31	48.6075	49.40625	48.56375	24232
1775579400	46.24375	-0.42	-0.89	46.67	47.1325	46.015	32106
1775147400	46.65875	-0.92	-1.94	46.1625	47.1175	45.90125	11244
1775061000	47.58	2.34	5.17	47.4825	47.9	47.03375	7845
1774974600	45.24	0.11	0.24	44.87	45.5	44.5325	78432
1774888200	45.13375	0.29	0.64	45.2475	45.57125	44.9125	9107