Vanguard Funds Plc【VHVE】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
1783614600	149.97	2.3	1.56	149.3	150.06	148.8	8463
1783528200	147.66999	-1.79	-1.20	149.24	149.29	147.19999	112901
1783441800	149.46	-1.25	-0.83	150.12	150.66	149.26	13830
1783355400	150.71	0.36	0.24	150.3	150.83	150.12	16247
1783096200	150.35	1.12	0.75	150.34	150.47	150	8400
1783009800	149.22999	-0.56	-0.37	148.66	150.83	148.46	8399
1782923400	149.79	0.27	0.18	149.04	149.8	148.55	6648
1782837000	149.52	1.51	1.02	148.82	149.57	148.54	6228
1782750600	148.01	0.21	0.14	147.69999	148.38	146.88999	10958
1782491400	147.8	-0.13	-0.09	148.06	148.09	146.29	10869
1782405000	147.93	-0.26	-0.18	148.52	149.21	146.97999	16093
1782318600	148.19	0.7	0.47	147.62	148.22	147.12	102745
1782232200	147.49	-2.65	-1.77	147.58	148.36	146.78	31808
1782145800	150.13999	-0.03	-0.02	150.24	150.97999	149.94	7014
1781886600	150.16999	-0.15	-0.10	149.8	150.38999	149.54	31006
1781800200	150.32	-0.54	-0.36	150.5	150.83	149.72	46220
1781713800	150.86	0.06	0.04	151.06	151.19	150.27	10153
1781627400	150.8	-0.28	-0.19	151.02	151.57	150.72	19161
1781541000	151.08	2.05	1.38	150.68	151.09	150.4	44500
1781281800	149.03	3.6	2.48	147.46	149.07	147.05	16196
1781195400	145.43	-0.34	-0.23	145.6	149.5	144.88	25436
1781109000	145.77	0.02	0.01	146.4	149.44999	144.62	24381
1781022600	145.75	-2.11	-1.43	147.86	148.93	145.71	23240
1780936200	147.86	-0.71	-0.48	146.56	148.26	146.38999	71974
1780677000	148.57	-2.03	-1.35	149.82	150.47999	148.46	20177
1780590600	150.6	-0.21	-0.14	150.08	150.63999	149.44	17545
1780504200	150.81	-0.8	-0.53	151.56	151.72999	150.54	46035
1780417800	151.61	0.99	0.66	151.04	151.71	150.78	18857
1780331400	150.62	-0.28	-0.19	151.34	151.44	150.24	23562
1780072200	150.9	0.72	0.48	150.74	151.08	150.38999	11914
1779985800	150.18	0.76	0.51	149.24	150.22	148.84	63014
1779899400	149.41999	-0.11	-0.07	149.78	150.44999	149.22999	60375
1779813000	149.53	0.87	0.59	149.74	150.22999	149.35	31176
1779467400	148.66	1.57	1.07	148.28	148.77	147.88	7683
1779381000	147.09	0.12	0.08	147.16	147.85	146.59	24013
1779294600	146.97	1.66	1.14	145.54	147.58	145.44999	20739
1779208200	145.31	-0.58	-0.40	146.18	146.71	145.06	17522
1779121800	145.88999	-0.77	-0.53	145.63999	147.1	145.44	15230
1778862600	146.66	-2.09	-1.41	147.36	147.57	146.03	11035
1778776200	148.75	1.58	1.07	148.08	148.79	147.83	14969
1778689800	147.16999	1.58	1.09	147.19999	147.47999	146.44	7041
1778603400	145.59	-2.1	-1.42	146.5	146.8	145.44999	7969
1778517000	147.69	0.8	0.54	146.91999	147.69	146.74	21764
1778257800	146.88999	0.22	0.15	146.47999	147.19999	146.13	17071
1778171400	146.66999	0.11	0.08	147.12	147.41999	146.57	11675
1778085000	146.56	2.37	1.64	145.19999	146.91	145.15	23868
1777998600	144.19	0.09	0.06	143.26	144.19	143.16999	16913
1777653000	144.1	1.53	1.07	143.5	144.46	143.29	7466
1777566600	142.57	1.32	0.93	141.08	142.63999	141.05	31516
1777480200	141.25	-0.14	-0.10	142.06	142.06	141.04	5091
1777393800	141.38999	-0.62	-0.44	142.12	142.41999	141.13	14269
1777307400	142.01	0.18	0.13	142.18	142.51	141.86	57700
1777048200	141.83	-0.42	-0.30	141.47999	142.41999	141.13	5480
1776961800	142.25	0.34	0.24	141.47999	142.29	141.09	12489
1776875400	141.91	0.37	0.26	142	142.25	141.58	10393
1776789000	141.54	-0.75	-0.53	142.54	142.84	141.41	7945
1776702600	142.29	-0.62	-0.43	141.69999	142.61	141.43	8760
1776443400	142.91	2.04	1.45	140.88	143.24	140.8	27142
1776357000	140.87	0.43	0.31	141.16	141.38	140.49	15991
1776270600	140.44	0.69	0.49	139.96	140.47999	139.6	5586
1776184200	139.75	2.6	1.90	138.58	139.79	138.3	19383
1776097800	137.15	-0.39	-0.28	136.22	137.37	135.91	15403
1775838600	137.54	1.06	0.78	136.97999	137.81	136.9	24202