Vanguard FTSE 100 UCITS ETF【VUKE】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	46.19	0.06	0.14	46.27	46.34	45.89	252857
1783009800	46.1275	0.76	1.67	45.175	46.2775	45.175	625606
1782923400	45.37	-0.09	-0.20	45.405	45.4675	45.1175	214115
1782837000	45.4625	0.03	0.07	45.47	45.92	45.4	691365
1782750600	45.4325	-0.08	-0.18	45.46	45.5375	45.3075	293803
1782491400	45.5125	-0.02	-0.05	45.47	45.5125	45.03	259439
1782405000	45.535	0.31	0.68	45.18	45.625	45.08	268582
1782318600	45.2275	0.01	0.02	45.12	45.2875	44.9975	221522
1782232200	45.2175	0.05	0.12	44.81	45.25	44.6875	155588
1782145800	45.1625	0.36	0.79	44.895	45.1675	44.7525	320104
1781886600	44.8075	-0.19	-0.43	44.95	45.085	44.7725	470390
1781800200	45	-0.89	-1.94	45.3	45.4425	44.91	263254
1781713800	45.89	0.02	0.04	45.815	45.8925	45.7125	118010
1781627400	45.8725	0.29	0.63	45.59	45.96	45.5575	210440
1781541000	45.585	-0.09	-0.20	46.045	46.165	45.5	280918
1781281800	45.675	0.69	1.54	45.335	45.7375	45.265	560213
1781195400	44.9825	0.2	0.45	44.79	45.2975	44.75	493985
1781109000	44.78	0.08	0.17	44.765	44.8675	44.215	200026
1781022600	44.7025	-0.58	-1.27	45.21	45.27	44.7025	336159
1780936200	45.2775	-0.02	-0.05	45.135	45.4875	44.9975	490846
1780677000	45.3	0.13	0.28	45.285	45.56	45.1225	243264
1780590600	45.175	0.03	0.06	45.015	45.245	44.71	411826
1780504200	45.1475	-0.15	-0.33	45.2	45.3675	45.0525	516857
1780417800	45.295	0.22	0.49	45.27	45.3875	45.105	243896
1780331400	45.075	-0.4	-0.89	45.33	45.445	44.91	408487
1780072200	45.4775	-0.08	-0.18	45.595	45.7	45.4575	444815
1779985800	45.5575	-0.28	-0.60	45.575	45.645	45.3225	332119
1779899400	45.8325	0.04	0.08	45.725	45.9025	45.62	309932
1779813000	45.7975	0.1	0.23	45.975	46.0675	45.79	634912
1779467400	45.6925	0.03	0.05	45.785	45.8075	45.5925	350111
1779381000	45.6675	0.24	0.53	45.29	45.6975	45.145	451569
1779294600	45.4275	0.42	0.93	44.845	45.645	44.8125	731447
1779208200	45.01	0.14	0.32	45.13	45.37	44.9575	550889
1779121800	44.8675	0.51	1.16	44.23	45.0625	44.2275	365559
1778862600	44.355	-0.82	-1.80	44.92	44.9775	44.3075	363966
1778776200	45.17	0.35	0.78	45.035	45.235	44.9425	159181
1778689800	44.8225	0.2	0.44	44.935	45.0875	44.57	257521
1778603400	44.625	-0.07	-0.15	44.34	44.665	44.1775	306001
1778517000	44.69	0.17	0.39	44.64	44.78	44.52	342956
1778257800	44.515	-0.27	-0.59	44.49	44.76	44.3125	385713
1778171400	44.78	-0.64	-1.40	45.48	45.535	44.75	270565
1778085000	45.4175	0.95	2.14	44.94	45.6675	44.875	890138
1777998600	44.465	-0.66	-1.46	44.805	44.905	44.2175	298051
1777653000	45.1225	0.01	0.01	44.995	45.1525	44.7575	265964
1777566600	45.1175	0.7	1.58	44.425	45.2525	44.3975	265289
1777480200	44.4175	-0.52	-1.16	44.925	44.945	44.3275	262421
1777393800	44.9375	-0.02	-0.05	44.905	45.1625	44.7375	451353
1777307400	44.96	-0.28	-0.61	45.165	45.31	44.89	377882
1777048200	45.2375	-0.34	-0.75	45.315	45.5125	45.14	311274
1776961800	45.58	-0.02	-0.04	45.38	45.595	45.12	251006
1776875400	45.5975	-0.09	-0.20	45.665	45.775	45.535	188465
1776789000	45.69	-0.44	-0.96	46.21	46.265	45.6175	318486
1776702600	46.1325	-0.26	-0.55	46.205	46.29	46.0375	259189
1776443400	46.3875	0.32	0.69	46.09	46.4125	45.9025	307447
1776357000	46.0675	0.07	0.15	46	46.36	45.9775	395940
1776270600	45.9975	-0.15	-0.31	46.24	46.3425	45.9825	286839
1776184200	46.1425	0.1	0.22	46.045	46.29	46.0225	187818
1776097800	46.0425	-0.08	-0.16	45.95	46.1175	45.82	118575
1775838600	46.1175	0.08	0.17	46.065	46.445	46.065	175023
1775752200	46.04	-0.12	-0.25	46.265	46.3275	45.92	408965
1775665800	46.1575	1.17	2.59	46.17	46.455	45.95	630643
1775579400	44.9925	-0.34	-0.74	45.46	45.6175	44.8975	505511