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	-1.49	-1.50050352467	99.3	99.7	97.374	1269913	98.23112037	SP
4	-1.745	-1.75279995982	99.555	101.955	97.374	1020267	99.23523118	SP
12	2.87	3.02296187066	94.94	101.955	94.2201	982421	98.97619389	SP
26	7.71	8.55715871254	90.1	101.955	89.855	1284766	96.6819929	SP
52	18.07	22.6611487334	79.74	101.955	79.547	1095330	91.72408054	SP
156	35.4	56.7216792181	62.41	101.955	59.2	666732	81.86092268	SP
260	29.39	42.955276235	68.42	101.955	51.242	586673	75.60593083	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
1782513300	97.81	-0.29	-0.30	97.83	98.295	97.68	935746
1782426900	98.1	0.45	0.46	98.18	98.48	97.74	972482
1782340500	97.65	-0.59	-0.60	97.722	97.94	97.374	1300508
1782254100	98.24	-1.22	-1.23	98.19	98.71	98.14	2116702
1782167700	99.46	0.2	0.20	99.3	99.7	99.255	1024128
1781822100	99.26	-1.24	-1.23	99.535	99.6699	99.185	813542
1781735700	100.5	-0.98	-0.97	101.67	101.955	100.3	897243
1781649300	101.48	0.27	0.27	101.54	101.84	101.34	864962
1781562900	101.21	0.37	0.37	101.79	101.95	101.065	962395
1781303700	100.84	0.54	0.54	100.49	101.07	100.27	884453
1781217300	100.3	2.28	2.33	98.74	100.42	98.44	1050819
1781130900	98.02	-0.71	-0.72	98.6	99.05	98.01	794380
1781044500	98.73	0.44	0.45	99.33	99.57	97.61	1009029
1780958100	98.29	0.24	0.24	98.65	98.97	98.1901	880009
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