Vanguard International High Dividend Yield【VYMI】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	-1.53	-1.52557583009	100.29	100.5192	98.02	937852	99.91398944	SP
4	-0.95	-0.952763012737	99.71	101.09	98.02	945515	99.76784737	SP
12	4.655	4.94660219967	94.105	101.09	90.2199	1060420	97.02929911	SP
26	10	11.2663361875	88.76	101.71	88.03	1290955	95.69606109	SP
52	18.79	23.4963111167	79.97	101.71	77.4601	1087556	90.65178235	SP
156	35.7	56.6127497621	63.06	101.71	59.2	652287	81.08590498	SP
260	27.66	38.9029535865	71.1	101.71	51.242	576294	75.07496673	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
1780698900	98.05	-1.98	-1.98	99.3	99.46	97.79	1108741
1780612500	100.03	0.61	0.61	99.92	100.1	99.717	627723
1780526100	99.42	-1.01	-1.01	99.96	100	99.4	849285
1780439700	100.43	0.76	0.76	99.92	100.5192	99.85	1064089
1780353300	99.67	-0.35	-0.35	99.555	100.03	99.22	1228840
1780094100	100.02	-0.03	-0.03	100.29	100.5	99.91	919325
1780007700	100.05	-0.47	-0.47	99.715	100.28	99.5501	784939
1779921300	100.52	-0.15	-0.15	100.6	100.78	100.36	1260588
1779834900	100.67	0.91	0.91	100.82	101.09	100.42	775139
1779489300	99.76	-0.39	-0.39	100	100.15	99.66	810780
1779402900	100.15	0.27	0.27	99.32	100.48	99.07	1591639
1779316500	99.88	1.24	1.26	98.86	100.08	98.72	957180
1779230100	98.64	-0.65	-0.65	98.635	99.12	98.476	858381
1779143700	99.29	1.02	1.04	98.83	99.29	98.64	851246
1778884500	98.27	-1.3	-1.31	98.56	98.61	98.1204	791474
1778798100	99.57	-0.02	-0.02	99.72	99.866559	99.5	824892
1778711700	99.59	0.18	0.18	99.11	99.73	99.055	832970
1778625300	99.41	-0.48	-0.48	99.14	99.52	98.71	1101092
1778538900	99.89	0.23	0.23	99.95	100.25	99.78	870555
1778279700	99.66	0.67	0.68	99.71	99.81	99.41	964640
1778193300	98.99	-1.43	-1.42	100.52	100.52	98.91	932307
1778106900	100.42	2.01	2.04	100.245	100.52	100.1	925416
1778020500	98.41	0.99	1.02	98.25	98.55	97.96	1273063
1777934100	97.42	-1.25	-1.27	98	98.24	97.18	1055668
1777674900	98.67	-0.23	-0.23	98.99	99.395	98.65	969744
1777588500	98.9	2.02	2.09	97.78	99.045	97.7	978375
1777502100	96.88	-0.95	-0.97	97.37	97.47	96.59	913153
1777415700	97.83	0.26	0.27	97.79	97.94	97.54	613246
1777329300	97.57	-0.32	-0.33	97.9	98.085	97.515	845236
1777070100	97.89	0.33	0.34	97.72	98.1	97.4101	888953
1776983700	97.56	-0.71	-0.72	97.9	98.24	96.73	1140816
1776897300	98.27	0.24	0.24	98.65	98.65	98.06	760441
1776810900	98.03	-1.74	-1.74	99.33	99.49	97.97	789924
1776724500	99.77	-0.28	-0.28	99.56	99.78	99.22	845237
1776465300	100.05	0.94	0.95	100.13	100.51	99.92	1160161
1776378900	99.11	-0.29	-0.29	99.44	99.55	98.835	1483091
1776292500	99.4	-0.08	-0.08	99.5	99.53	99.22	843237
1776206100	99.48	0.46	0.46	99.26	99.61	99.1	930166
1776119700	99.02	0.61	0.62	97.79	99.05	97.64	876415
1775860500	98.41	0.23	0.23	98.68	98.8199	98.135	832037
1775774100	98.18	-0.05	-0.05	97.58	98.55	97.46	956279
1775687700	98.23	2.74	2.87	98.35	98.43	97.575	1261966
1775601300	95.49	0.15	0.16	94.89	95.49	94.2201	1171012
1775514900	95.34	0.43	0.45	94.94	95.43	94.94	954587
1775169300	94.91	-0.1	-0.11	93.685	95.14	93.5903	1366917
1775082900	95.01	0.77	0.82	95.09	95.475	94.66	1468642
1774996500	94.24	2.52	2.75	92.89	94.25	92.51	1484372
1774910100	91.72	0.28	0.31	92.04	92.46	91.37	1065594
1774650900	91.44	-0.36	-0.39	91.65	92.295	91.185	2218670
1774564500	91.8	-1.65	-1.77	92.57	93.14	91.775	945860
1774478100	93.45	1.34	1.45	93.485	93.8	92.97	894827
1774391700	92.11	-0.38	-0.41	91.46	92.53	91.395	1206373
1774305300	92.49	1.88	2.07	91.98	93.365	91.72	1704272
1774046100	90.61	-3.11	-3.32	92.73	92.73	90.2199	1536622
1773959700	93.72	-0.13	-0.14	92.46	94.19	92.36	1398758
1773873300	93.85	-1.4	-1.47	94.85	94.88	93.78	1210412
1773786900	95.25	0.57	0.60	95.55	95.71	95.145	890343
1773700500	94.68	1.62	1.74	94.175	94.89	94.12	1087110
1773441300	93.06	-0.84	-0.89	94.105	94.595	92.905	1660260
1773354900	93.9	-1.62	-1.70	94.59	94.59	93.58	1072152
1773268500	95.52	-0.04	-0.04	95.21	95.7361	94.935	908904
1773182100	95.56	0.33	0.35	95.64	96.83	95.34	1292495
1773095700	95.23	0.63	0.67	93.32	95.4899	92.82	2058892
1772840100	94.6	-0.69	-0.72	93.87	94.93	93.51	1591617