Vanguard FTSE 100 UCITS ETF【VUKE】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
1780691100	52.46	-0.02	-0.04	52.3	52.6	52.16	2378
1780604700	52.48	0.28	0.54	52.18	52.48	51.79	1663
1780518300	52.2	-0.22	-0.42	52.38	52.47	52	861
1780431900	52.42	0.03	0.06	52.3	52.54	52.19	499
1780345500	52.39	-0.08	-0.15	52.35	52.58	51.97	1232
1780086300	52.47	0.04	0.08	52.67	52.72	52.25	1873
1779999900	52.43	-0.45	-0.85	52.34	52.73	52.34	2796
1779913500	52.88	-0.25	-0.47	53.26	53.3	52.63	1070
1779827100	53.13	-0.64	-1.19	53.33	53.33	52.88	684
1779740700	53.77	0.91	1.72	53.35	53.91	53.02	2013
1779481500	52.86	-0.62	-1.16	53.28	53.28	52.71	931
1779395100	53.48	0.9	1.71	52.44	53.48	52.31	4026
1779308700	52.58	0.75	1.45	51.69	52.61	51.66	360
1779222300	51.83	0.22	0.43	52.03	52.27	51.83	1177
1779135900	51.61	0.91	1.79	50.59	51.96	50.13	2771
1778876700	50.7	-1.21	-2.33	51.5	51.71	50.6	1097
1778790300	51.91	-0.26	-0.50	52.19	52.19	51.88	295
1778703900	52.17	0.49	0.95	51.9	52.17	51.52	1084
1778617500	51.68	0.07	0.14	51.32	51.68	50.92	1236
1778531100	51.61	-0.17	-0.33	51.39	51.87	51.38	1857
1778271900	51.78	0.45	0.88	51.61	51.78	51.18	705
1778185500	51.33	-1.17	-2.23	52.72	52.72	51.3	1407
1778099100	52.5	0.9	1.74	51.89	52.86	51.89	1984
1778012700	51.6	-0.16	-0.31	51.73	51.85	51.28	564
1777926300	51.76	-0.71	-1.35	52.22	52.46	51.58	4117
1777580700	52.47	1.22	2.38	50.69	52.47	50.69	1097
1777494300	51.25	-0.65	-1.25	52.08	52.08	50.96	2214
1777407900	51.9	-0.26	-0.50	52.09	52.09	51.69	1276
1777321500	52.16	-0.11	-0.21	52.12	52.25	51.89	1593
1777062300	52.27	-0.09	-0.17	52.22	52.45	52.1	674
1776975900	52.36	-0.23	-0.44	52.39	52.59	51.69	614
1776889500	52.59	0.04	0.08	52.41	52.64	52.41	479
1776803100	52.55	-0.52	-0.98	53.05	53.16	52.47	367
1776716700	53.07	-0.43	-0.80	52.96	53.36	52.8	1134
1776457500	53.5	0.53	1.00	52.86	53.54	52.64	1585
1776371100	52.97	0.07	0.13	52.95	53.18	52.75	722
1776284700	52.9	-0.18	-0.34	53.21	53.32	52.69	1257
1776198300	53.08	-0.09	-0.17	52.8	53.3	52.8	607
1776111900	53.17	0.41	0.78	52.29	53.2	52.29	1166
1775852700	52.76	-0.22	-0.42	53.07	53.2	52.76	620
1775766300	52.98	-0.07	-0.13	53.25	53.28	52.72	626
1775679900	53.05	1.26	2.43	53.5	53.5	52.76	732
1775593500	51.79	-0.52	-0.99	52.23	52.3	51.4	2367
1775161500	52.31	0.26	0.50	51.33	52.31	51.24	892
1775075100	52.05	1.21	2.38	51.04	52.05	51.04	847
1774988700	50.84	0.33	0.65	50.79	51.23	50.63	502
1774902300	50.51	0.88	1.76	50.02	50.78	49.645	477
1774646700	49.635	-0.78	-1.54	50.25	50.45	49.635	1398
1774560300	50.41	-0.53	-1.04	50.61	50.75	49.905	531
1774473900	50.94	0.83	1.66	50.36	50.95	50.3	857
1774387500	50.11	0.11	0.22	49.955	50.18	49.52	962
1774301100	50	0.68	1.38	48.995	50.4	48.805	2137
1774041900	49.32	-1.28	-2.53	50.56	51.13	49.31	1900
1773955500	50.6	-1.4	-2.69	51.37	51.37	50.16	1193
1773869100	52	-0.67	-1.27	52.92	52.94	52	1537
1773782700	52.67	0.18	0.34	52.17	52.85	52.17	507
1773696300	52.49	0.61	1.18	52.42	52.55	52	2090
1773437100	51.88	-0.34	-0.65	52.33	52.45	51.82	3355
1773350700	52.22	-0.32	-0.61	52.1	52.44	52.07	1131
1773264300	52.54	0.03	0.06	52.34	52.56	52	2787
1773177900	52.51	0.44	0.85	52.22	52.86	52.03	531
1773091500	52.07	0.16	0.31	51.47	52.07	50.82	2214