Vanguard Total Corporate Bond【VTC】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	-0.8741	-1.13328147284	77.13	77.16	76.26	73909	76.6984786	SP
4	-0.5941	-0.773064411191	76.85	77.16	75.62	85261	76.50037177	SP
12	-0.4441	-0.579009126467	76.7	77.55	75.62	109519	76.7474121	SP
26	-1.8741	-2.39869448355	78.13	78.6635	75.62	115617	77.38297263	SP
52	-0.0141	-0.0184869542415	76.27	79.24	75.62	98385	77.57166648	SP
156	1.2259	1.63387978142	75.03	79.92	70.3	77324	76.2495851	SP
260	-14.2441	-15.7393370166	90.5	93.33	70.0932	66457	77.35710836	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
1780698900	76.2559	-0.41	-0.54	76.55	76.55	76.2401	143038
1780612500	76.67	0.14	0.18	76.53	76.74	76.53	64158
1780526100	76.53	-0.17	-0.22	76.62	76.62	76.4201	72891
1780439700	76.7	0.05	0.07	76.75	76.81	76.67	94800
1780353300	76.6474	-0.35	-0.46	76.39	76.68	76.39	78331
1780094100	77.0011	0.05	0.06	77.13	77.16	77	59363
1780007700	76.9546	0.18	0.23	76.89	77.04	76.74	85381
1779921300	76.7794	0.08	0.11	76.61	76.92	76.61	72172
1779834900	76.6987	0.26	0.34	76.79	76.8935	76.635	114823
1779489300	76.4364	0.11	0.14	76.57	76.57	76.29	64924
1779402900	76.33	0.1	0.13	75.96	76.33	75.88	43090
1779316500	76.2317	0.51	0.67	75.73	76.28	75.73	93450
1779230100	75.7264	-0.33	-0.43	75.76	75.85	75.62	80577
1779143700	76.0534	-0.06	-0.08	76.15	76.3	75.97	150722
1778884500	76.111	-0.44	-0.57	76.04	76.275	76.04	123370
1778798100	76.5506	-0.04	-0.05	76.82	76.82	76.545	56271
1778711700	76.59	0.03	0.04	76.48	76.6399	76.42	223166
1778625300	76.561	-0.2	-0.27	76.64	76.64	76.5	39217
1778538900	76.765	-0.17	-0.21	76.83	76.885	76.755	61191
1778279700	76.93	0.27	0.35	76.85	76.97	76.85	42061
1778193300	76.665	-0.31	-0.40	76.98	77	76.6001	118492
1778106900	76.97	0.37	0.48	76.86	76.9999	76.86	286520
1778020500	76.6	0.23	0.30	76.57	76.69	76.51	137978
1777934100	76.37	-0.26	-0.34	76.45	76.5699	76.1801	115526
1777674900	76.63	-0.19	-0.25	76.49	76.81	76.49	252351
1777588500	76.82	0.12	0.16	76.7	76.931	76.7	444027
1777502100	76.7	-0.35	-0.46	76.9	77.1499	76.6809	57172
1777415700	77.0531	0.01	0.01	76.95	77.055	76.86	57006
1777329300	77.0478	-0.16	-0.21	77.2	77.2	76.999	83775
1777070100	77.21	0.05	0.06	77.04	77.2599	77.04	100889
1776983700	77.1622	-0.15	-0.19	77.35	77.395	76.98	48794
1776897300	77.31	0.16	0.21	77.44	77.44	77.3	54204
1776810900	77.15	-0.26	-0.34	77.42	77.475	77.15	92590
1776724500	77.41	-0.01	-0.02	77.38	77.48	77.3	237047
1776465300	77.4222	0.33	0.43	77.44	77.55	77.38	128127
1776378900	77.0924	-0.25	-0.32	77.37	77.37	77.0401	62993
1776292500	77.34	-0.05	-0.06	77.32	77.36	77.24	184873
1776206100	77.385	0.21	0.27	77.23	77.44	77.2	62818
1776119700	77.1729	0.27	0.35	76.95	77.1729	76.89	37265
1775860500	76.9056	-0.16	-0.20	77.1	77.11	76.9	42419
1775774100	77.0623	0.02	0.02	77.11	77.2099	76.86	77290
1775687700	77.0471	0.21	0.27	77.3	77.33	76.945	65032
1775601300	76.84	0.14	0.18	76.58	76.84	76.38	66589
1775514900	76.7	-0.13	-0.17	76.69	76.905	76.68	75360
1775169300	76.8284	0.28	0.36	76.41	76.87	76.41	146566
1775082900	76.5515	-0.28	-0.36	76.52	76.6937	76.46	56057
1774996500	76.83	0.42	0.55	76.62	76.9055	76.62	45008
1774910100	76.4092	0.4	0.53	76.48	76.56	76.35	39181
1774650900	76.01	-0.17	-0.22	76	76.17	75.877	47222
1774564500	76.18	-0.46	-0.60	76.41	76.54	76.11	113926
1774478100	76.64	0.23	0.30	76.88	76.88	76.62	35407
1774391700	76.41	-0.16	-0.21	76.31	76.5699	76.24	70818
1774305300	76.57	0.41	0.54	76.31	76.76	76.2764	285523
1774046100	76.1594	-0.78	-1.01	76.65	76.72	76.11	158471
1773959700	76.9398	0.29	0.38	76.4	77.01	76.4	28625
1773873300	76.65	-0.36	-0.47	76.89	77.0169	76.64	50432
1773786900	77.01	0.37	0.48	76.86	77.0338	76.86	337127
1773700500	76.64	0.29	0.38	76.7331	76.83	76.6	379265
1773441300	76.35	-0.23	-0.30	76.7	76.812	76.28	49362
1773354900	76.58	-0.37	-0.48	76.73	76.8333	76.46	84861
1773268500	76.95	-0.53	-0.68	77.38	77.38	76.872	110534
1773182100	77.4782	-0.41	-0.53	77.63	77.81	77.45	101837
1773095700	77.89	0.37	0.48	77.43	77.9	77.395	106578