Vanguard Funds plc【V3YA】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

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
1741901220	6.03	-0.02	-0.33	6.048	6.098	6.009	1034
1741814820	6.05	0.03	0.55	6.033	6.05	6.019	8
1741728420	6.017	-0.1	-1.65	6.072	6.075	5.979	918
1741642020	6.118	-0.03	-0.42	6.258	6.258	6.046	8868
1741382820	6.144	-0.22	-3.38	6.284	6.284	6.144	7365
1741296420	6.359	-0.04	-0.63	6.412	6.412	6.348	630
1741210020	6.399	-0.03	-0.50	6.422	6.438	6.399	1306
1741123620	6.431	-0.27	-3.99	6.594	6.594	6.431	64
1741037220	6.698	0.02	0.28	6.775	6.775	6.674	197
1740778020	6.679	-0.09	-1.30	6.691	6.691	6.658	766
1740691620	6.767	0.02	0.22	6.767	6.767	6.748	644
1740605220	6.752	0.06	0.96	6.712	6.752	6.712	629
1740518820	6.688	-0.1	-1.47	6.777	6.777	6.688	717
1740432420	6.788	-0.12	-1.79	6.812	6.845	6.773	666
1740173220	6.912	-0.07	-0.97	6.925	6.944	6.912	227
1740086820	6.98	-0.01	-0.17	6.98	6.991	6.971	3020
1740000420	6.992	0.04	0.55	6.993	6.994	6.985	26
1739914020	6.954	-0.01	-0.10	6.986	6.995	6.954	97
1739827620	6.961	0.01	0.13	6.965	6.97	6.95	1566
1739568420	6.952	0.01	0.17	6.968	6.969	6.933	185
1739482020	6.94	0	0.00	6.916	6.94	6.91	1044
1739395620	6.94	-0.04	-0.56	6.971	6.971	6.894	89
1739309220	6.979	-0.02	-0.26	6.998	6.999	6.965	2286
1739222820	6.997	0.01	0.10	6.985	6.998	6.972	192
1738963620	6.99	0.03	0.46	6.986	6.99	6.966	273
1738877220	6.958	0.08	1.16	6.975	6.991	6.958	204
1738790820	6.878	-0.05	-0.65	6.887	6.887	6.869	15
1738704420	6.923	-0.02	-0.29	6.887	6.923	6.879	767
1738618020	6.943	-0.05	-0.72	6.935	6.943	6.895	1008
1738358820	6.993	0.05	0.76	6.993	7.002	6.957	205
1738272420	6.94	0.04	0.57	6.938	6.948	6.918	258
1738186020	6.901	-0.01	-0.09	6.946	6.958	6.901	2820
1738099620	6.907	0.09	1.38	6.863	6.907	6.849	6240
1738013220	6.813	-0.11	-1.56	6.847	6.847	6.741	1625
1737754020	6.921	-0.02	-0.29	6.955	6.955	6.895	1254
1737667620	6.941	0.01	0.19	6.945	6.945	6.941	56
1737581220	6.928	0.04	0.51	6.92	6.928	6.903	57
1737494820	6.893	0.01	0.15	6.845	6.894	6.845	732
1737408420	6.883	-0.01	-0.12	6.913	6.913	6.883	323
1737149220	6.891	0.05	0.78	6.874	6.891	6.855	500
1737062820	6.838	-0.01	-0.09	6.886	6.899	6.838	85
1736976420	6.844	0.11	1.63	6.725	6.844	6.725	384
1736890020	6.734	-0.04	-0.56	6.786	6.792	6.734	71
1736803620	6.772	-0.03	-0.41	6.755	6.772	6.719	2987
1736544420	6.8	-0.03	-0.40	6.81	6.84	6.8	3940
1736458020	6.827	0.02	0.25	6.813	6.827	6.8	42
1736371620	6.81	-0	-0.01	6.81	6.822	6.782	2094
1736285220	6.811	-0.05	-0.69	6.846	6.865	6.811	245
1736198820	6.858	0	0.06	6.865	6.872	6.835	444
1735939620	6.854	0.01	0.19	6.802	6.854	6.802	16224
1735853220	6.841	0.05	0.75	6.767	6.841	6.767	450
1735594020	6.79	-0.02	-0.29	6.804	6.804	6.774	72
1735334820	6.81	0.04	0.53	6.862	6.875	6.763	10110
1734989220	6.774	0.12	1.77	6.785	6.82	6.774	279
1734730020	6.656	-0.12	-1.70	6.73	6.73	6.651	496
1734643620	6.771	-0.03	-0.43	6.774	6.78	6.737	1273
1734557220	6.8	-0.08	-1.09	6.894	6.916	6.8	709
1734470820	6.875	-0.04	-0.59	6.876	6.899	6.875	56
1734384420	6.916	0.02	0.29	6.869	6.916	6.869	474