Vanguard USD Treasury Bond UCITS ETF - Acc【VDTA】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
1783096200	27.221	-0.03	-0.12	27.22	27.2375	27.207	1442
1783009800	27.253	0.02	0.06	27.226	27.2775	27.184	14541
1782923400	27.237	-0.08	-0.29	27.244	27.3005	27.177	264315
1782837000	27.316	-0.04	-0.14	27.39	27.405	27.3075	9655
1782750600	27.3555	-0.01	-0.05	27.367	27.391	27.2805	8422
1782491400	27.3685	0.04	0.14	27.35	27.3785	27.307	100860
1782405000	27.33	0.02	0.08	27.31	27.348	27.3035	22456
1782318600	27.3095	0.11	0.41	27.19	27.3115	27.19	396730
1782232200	27.197	0.03	0.10	27.163	27.239	27.1515	86686
1782145800	27.169	-0.01	-0.02	27.19	27.2355	27.1065	38949
1781886600	27.1745	-0.09	-0.32	27.202	27.24	27.163	116679
1781800200	27.263	-0	-0.00	27.299	27.299	27.183	85888
1781713800	27.264	0.03	0.11	27.257	27.2785	27.1975	14696
1781627400	27.2345	0.02	0.07	27.221	27.2515	27.1355	154507
1781541000	27.2155	0.03	0.12	27.248	27.268	27.1715	13841
1781281800	27.182	0.06	0.21	27.219	27.2485	27.1335	22777
1781195400	27.1245	0.02	0.06	27.094	27.139	27.0125	25009
1781109000	27.107	0.05	0.18	27.071	27.1345	26.9775	35099
1781022600	27.0595	0	0.00	27.069	27.0945	26.9795	16735
1780936200	27.0595	-0.01	-0.04	27.016	27.107	26.941	52668
1780677000	27.0715	-0.11	-0.40	27.183	27.2145	27.059	56928
1780590600	27.179	0.05	0.20	27.156	27.201	27.077	82110
1780504200	27.125	-0.06	-0.22	27.128	27.151	27.114	64779
1780417800	27.185	0.08	0.31	27.214	27.221	27.1515	86119
1780331400	27.1005	-0.1	-0.37	27.16	27.187	27.066	20710
1780072200	27.2005	0.05	0.19	27.186	27.215	27.132	54631
1779985800	27.15	0.02	0.09	27.098	27.2105	27.0805	4283266
1779899400	27.1255	0.05	0.17	27.146	27.18	27.098	45010
1779813000	27.0795	0.11	0.40	27.098	27.173	27.0235	113072
1779467400	26.9705	0.05	0.19	27.012	27.052	26.946	15558
1779381000	26.9185	-0.05	-0.17	27.239	27.239	26.889	80840
1779294600	26.965	0.13	0.49	26.868	27.043	26.858	47365
1779208200	26.8345	-0.09	-0.33	26.927	26.996	26.818	69014
1779121800	26.923	-0.02	-0.09	26.903	26.9845	26.888	21252
1778862600	26.9475	-0.18	-0.68	27.05	27.0755	26.943	73746
1778776200	27.132	0.07	0.27	27.107	27.1485	27.1	24418
1778689800	27.06	-0.04	-0.16	27.114	27.116	27.0565	27436
1778603400	27.104	-0.09	-0.34	27.138	27.1555	27.0935	5005
1778517000	27.1955	-0.05	-0.18	27.214	27.2165	27.146	27390
1778257800	27.244	0.01	0.04	27.213	27.271	27.176	52756
1778171400	27.2335	-0.01	-0.05	27.27	27.3365	27.1945	53462
1778085000	27.2465	0.11	0.41	27.197	27.275	27.1675	52002
1777998600	27.1345	-0.05	-0.19	27.111	27.1695	27.0975	126665
1777653000	27.1865	0.01	0.03	27.177	27.244	27.113	265738
1777566600	27.179	0.02	0.08	27.138	27.2265	27.09	37119
1777480200	27.158	-0.06	-0.20	27.256	27.256	27.147	18984
1777393800	27.2135	-0.03	-0.10	27.225	27.232	27.184	423514
1777307400	27.2415	-0.02	-0.08	27.272	27.289	27.2365	11170
1777048200	27.263	-0.04	-0.14	27.229	27.292	27.2085	34611
1776961800	27.3025	0.01	0.02	27.25	27.341	27.2005	43819
1776875400	27.2965	0.02	0.07	27.305	27.3575	27.2785	159378
1776789000	27.2775	-0.05	-0.19	27.339	27.3485	27.263	15386
1776702600	27.329	-0.02	-0.09	27.325	27.362	27.302	33895
1776443400	27.353	0.08	0.28	27.261	27.381	27.2415	11829
1776357000	27.2765	-0	-0.01	27.314	27.3145	27.266	21417
1776270600	27.2795	-0.01	-0.03	27.338	27.343	27.2785	21253
1776184200	27.2885	0.08	0.29	27.277	27.2985	27.2485	37005
1776097800	27.2095	-0.04	-0.13	27.185	27.263	27.13	13944
1775838600	27.246	0	0.01	27.245	27.2885	27.1865	875647
1775752200	27.2435	-0.05	-0.18	27.259	27.2795	27.192	130473
1775665800	27.293	0.16	0.59	27.356	27.373	27.268	20057
1775579400	27.132	-0.1	-0.38	27.174	27.3165	27.0985	102771