Vanguard Funds Plc【VDTS】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
1780677000	20.857	-0.04	-0.18	20.929	20.942	20.8385	3514
1780590600	20.895	0	0.00	20.895	20.895	20.895	0
1780504200	20.895	-0.05	-0.22	20.906	20.9155	20.8455	826
1780417800	20.941	-0.01	-0.07	20.94	20.951	20.909	829
1780331400	20.955	0	0.00	20.955	20.955	20.955	0
1780072200	20.955	0.04	0.18	20.933	20.973	20.9155	1660
1779985800	20.917	0.02	0.10	20.866	20.956	20.844	2775
1779899400	20.896	0.04	0.20	20.9	20.9305	20.8615	7470
1779813000	20.855	0.08	0.39	20.882	20.884	20.852	1652
1779467400	20.775	0.03	0.14	20.809	20.8455	20.7685	7792
1779381000	20.746	-0.11	-0.55	20.771	20.774	20.69	2493
1779294600	20.8605	0.1	0.48	20.804	20.9355	20.7675	5499
1779208200	20.7615	-0.07	-0.34	20.827	20.8325	20.7445	12842
1779121800	20.833	-0.02	-0.09	20.824	20.8785	20.802	13023
1778862600	20.8515	-0.14	-0.67	20.9	20.945	20.8435	8
1778776200	20.9925	0.06	0.27	20.999	21.0025	20.974	828
1778689800	20.937	-0.04	-0.17	20.965	20.977	20.936	408
1778603400	20.972	-0.07	-0.34	20.999	21.009	20.966	2896
1778517000	21.044	-0.03	-0.16	21.045	21.063	21.026	2074
1778257800	21.078	0.01	0.03	21.054	21.096	21.0285	3280
1778171400	21.0725	0.07	0.34	21.102	21.125	21.067	1642
1778085000	21.0005	0	0.00	21.0005	21.0005	21.0005	0
1777998600	21.0005	-0.02	-0.07	20.994	21.001	20.961	1648
1777653000	21.0155	0	0.00	21.0155	21.0155	21.0155	0
1777566600	21.0155	0	0.00	21.0155	21.0155	21.0155	0
1777480200	21.0155	-0.04	-0.19	21.054	21.063	21.01	3897
1777393800	21.0565	-0.04	-0.18	21.047	21.0595	21.039	1644
1777307400	21.0955	0	0.00	21.0955	21.0955	21.0955	0
1777048200	21.0955	-0.03	-0.13	21.099	21.1165	21.0525	5088
1776961800	21.1235	0	0.01	21.105	21.151	21.062	2541
1776875400	21.1205	0.01	0.06	21.107	21.149	21.107	7190
1776789000	21.107	-0.04	-0.18	21.144	21.156	21.0925	4528
1776702600	21.1455	-0.02	-0.10	21.14	21.163	21.114	3158
1776443400	21.167	0.06	0.28	21.15	21.181	21.1395	4329
1776357000	21.1075	-0.01	-0.04	21.116	21.122	21.0975	4594
1776270600	21.115	0	0.00	21.115	21.115	21.115	0
1776184200	21.115	0	0.00	21.115	21.115	21.115	0
1776097800	21.115	-0.03	-0.14	21.098	21.146	21.08	1031
1775838600	21.1445	0	0.02	21.162	21.1685	21.1005	1854
1775752200	21.141	-0.04	-0.18	21.15	21.168	21.1165	2054
1775665800	21.1785	0.12	0.58	21.196	21.2095	21.171	2072
1775579400	21.056	-0.03	-0.13	21.097	21.12	21.0365	5298
1775147400	21.083	0	0.00	21.083	21.083	21.083	0
1775061000	21.083	0	0.00	21.083	21.083	21.083	0
1774974600	21.083	0	0.02	21.088	21.1365	21.066	4950
1774888200	21.0795	0.08	0.40	21.045	21.086	21.022	4135
1774632600	20.9955	0	0.00	20.9955	20.9955	20.9955	0
1774546200	20.9955	-0.08	-0.37	21.027	21.0315	20.991	822
1774459800	21.0735	0.06	0.29	21.056	21.09	21.032	14850
1774373400	21.0125	0.02	0.08	21.007	21.046	20.9355	4120
1774287000	20.995	-0.01	-0.07	20.919	21.2535	20.8055	5195
1774027800	21.009	-0.12	-0.55	21.082	21.098	20.9695	9804
1773941400	21.125	-0.12	-0.55	21.098	21.153	21.023	2442
1773855000	21.2425	-0.03	-0.16	21.286	21.29	21.1835	4065
1773768600	21.2755	0.06	0.29	21.2755	21.2755	21.2755	0
1773682200	21.214	0.04	0.21	21.214	21.214	21.214	0
1773423000	21.1695	-0.04	-0.17	21.168	21.274	21.1575	970
1773336600	21.2065	-0.05	-0.22	21.2065	21.2065	21.2065	0
1773250200	21.253	-0.12	-0.58	21.3	21.3665	21.241	1620
1773163800	21.377	0.02	0.11	21.352	21.3865	21.3405	2433
1773077400	21.353	0.02	0.07	21.319	21.359	21.255	4065
1772818200	21.3375	0	0.00	21.362	21.432	21.2735	1630