Vanguard Intermediate Term Corporate Bond【VCIT】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	0.6764	0.822570837894	82.23	82.95	82.19	10089293	82.57386475	SP
4	0.0164	0.0197852575703	82.89	82.985	81.875	9163681	82.38674636	SP
12	0.2564	0.310223835451	82.65	83.6563	81.43	9362598	82.63085446	SP
26	-1.0436	-1.2431209053	83.95	84.84	81.43	11519751	83.18767323	SP
52	0.4064	0.492606060606	82.5	84.84	81.43	11172311	83.38611884	SP
156	3.8664	4.89170040486	79.04	84.84	73.78	8316254	81.56973241	SP
260	-11.9036	-12.5552156945	94.81	96.39	73.43	7238967	81.96083673	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
1782426900	82.79	0.1	0.12	82.78	82.88	82.735	12530080
1782340500	82.69	0.32	0.39	82.62	82.78	82.59	11288862
1782254100	82.37	0.08	0.10	82.3	82.4899	82.3	8442419
1782167700	82.29	-0.19	-0.23	82.23	82.31	82.19	8095810
1781822100	82.48	0.26	0.32	82.6	82.67	82.44	11812464
1781735700	82.22	-0.37	-0.45	82.57	82.69	82.19	18353725
1781649300	82.59	0.09	0.11	82.59	82.72	82.535	10380101
1781562900	82.5	0.05	0.06	82.62	82.7089	82.495	9128248
1781303700	82.45	-0.06	-0.07	82.41	82.505	82.245	6794752
1781217300	82.51	0.54	0.66	82.1	82.57	82.01	11378550
1781130900	81.97	-0.11	-0.13	82.1	82.17	81.92	5702526
1781044500	82.08	0.18	0.22	82.07	82.135	81.89	9036037
1780958100	81.9	-0.01	-0.01	82.08	82.125	81.875	6844460
1780698900	81.91	-0.46	-0.56	82.12	82.12	81.9	10967241
1780612500	82.37	0.11	0.13	82.39	82.51	82.2764	4665246
1780526100	82.26	-0.18	-0.22	82.235	82.31	82.14	5781804
1780439700	82.44	-0.01	-0.01	82.53	82.6	82.41	9011128
1780353300	82.45	-0.4	-0.48	82.23	82.45	82.14	7416713
1780094100	82.85	0.11	0.13	82.89	82.985	82.82	6479771
1780007700	82.74	0.14	0.17	82.63	82.89	82.555	6798281
1779921300	82.6	0.06	0.07	82.6	82.6999	82.525	6678057
1779834900	82.54	0.32	0.39	82.63	82.7	82.43	6826596
1779489300	82.22	0.08	0.10	82.36	82.37	82.0608	5074709
1779402900	82.14	0.05	0.06	81.85	82.195	81.74	10264693
1779316500	82.09	0.55	0.67	81.62	82.15	81.58	12803233
1779230100	81.54	-0.36	-0.44	81.62	81.72	81.43	14895272
1779143700	81.9	-0.1	-0.12	82.05	82.18	81.78	13276358
1778884500	82	-0.46	-0.56	82.08	82.11	81.945	13752220
1778798100	82.46	-0.1	-0.12	82.69	82.71	82.44	5410963
1778711700	82.56	0.07	0.08	82.47	82.56	82.335	5822185
1778625300	82.49	-0.22	-0.27	82.53	82.53	82.43	8466977
1778538900	82.71	-0.18	-0.22	82.82	82.88	82.69	7681913
1778279700	82.89	0.29	0.35	82.88	82.9596	82.81	6136506
1778193300	82.6	-0.27	-0.33	83	83.02	82.575	9470257
1778106900	82.87	0.36	0.44	82.85	82.94	82.8	7869715
1778020500	82.51	0.14	0.17	82.51	82.63	82.46	7096367
1777934100	82.37	-0.21	-0.25	82.44	82.49	82.15	9832031
1777674900	82.58	-0.27	-0.33	82.56	82.835	82.5001	5832585
1777588500	82.85	0.2	0.24	82.885	82.92	82.72	7712822
1777502100	82.65	-0.38	-0.46	82.84	82.9	82.565	9405260
1777415700	83.03	-0.05	-0.06	82.81	83.04	82.8	6655361
1777329300	83.08	-0.17	-0.20	83.22	83.2499	83.0201	11307747
1777070100	83.25	0.11	0.13	83.14	83.325	83.05	6555960
1776983700	83.14	-0.17	-0.20	83.34	83.39	82.99	11103630
1776897300	83.31	0.09	0.11	83.39	83.48	83.3001	6358273
1776810900	83.22	-0.28	-0.34	83.4	83.46	83.2	8007253
1776724500	83.5	0.02	0.02	83.5	83.58	83.36	9237212
1776465300	83.48	0.35	0.42	83.545	83.6563	83.455	12777549
1776378900	83.13	-0.23	-0.28	83.4	83.4	83.09	10709264
1776292500	83.36	-0.07	-0.08	83.4	83.4	83.26	6764861
1776206100	83.43	0.23	0.28	83.2	83.45	83.17	18260657
1776119700	83.2	0.25	0.30	82.89	83.2099	82.89	7295266
1775860500	82.95	-0.13	-0.16	83.08	83.15	82.93	6109392
1775774100	83.08	0.05	0.06	82.96	83.27	82.88	12245341
1775687700	83.03	0.27	0.33	83.27	83.31	82.965	21323410
1775601300	82.76	0.16	0.19	82.63	82.82	82.3	13873112
1775514900	82.6	-0.14	-0.17	82.65	82.79	82.57	9842378
1775169300	82.74	0.22	0.27	82.4	82.86	82.34	9153713
1775082900	82.52	-0.23	-0.28	82.5	82.63	82.39	19876332
1774996500	82.75	0.45	0.55	82.63	82.88	82.535	23496161
1774910100	82.3	0.38	0.46	82.38	82.49	82.26	21959911
1774650900	81.92	-0.09	-0.11	81.805	82.06	81.745	18003126
1774564500	82.01	-0.61	-0.74	82.37	82.5	82	20520193