Vanguard S&P 500 UCITS ETF【VUSA】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

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
1783110300	124.35	0.46	0.37	124.18	124.42	123.95	21815
1783023900	123.89	-0.88	-0.70	124.75	124.895	123.165	33106
1782937500	124.765	0.58	0.47	124.06	125.2	123.8	34663
1782851100	124.18	0.95	0.77	123.84	124.57	123.485	29648
1782764700	123.235	1.54	1.26	122.885	123.39	122.075	41274
1782505500	121.7	-0.87	-0.71	121.805	122.845	121.03	33986
1782419100	122.57	-0.2	-0.16	123.48	123.99	122.12	48316
1782332700	122.77	0.02	0.02	123.245	124.055	122.425	31962
1782246300	122.75	-1.19	-0.96	122.91	123.58	122.175	49061
1782159900	123.935	0.19	0.15	123.675	124.79	123.5	40762
1781900700	123.75	-0.26	-0.21	123.57	123.94	123.375	20794
1781814300	124.005	1.54	1.25	123.05	124.13	122.785	31774
1781727900	122.47	-0.63	-0.51	123.19	123.36	122.44	20979
1781641500	123.1	-0.79	-0.63	123.885	123.95	122.9	28480
1781555100	123.885	2.11	1.73	122.995	123.98	122.82	60010
1781295900	121.78	0.56	0.46	121.41	122.205	120.77	31615
1781209500	121.22	1.61	1.34	119.995	121.565	119.61	32574
1781123100	119.615	-1.84	-1.51	120.935	121.435	119.49	34988
1781036700	121.45	-0.48	-0.39	122	122.765	119.275	45953
1780950300	121.925	0.22	0.18	121.695	122.8	121.38	46586
1780691100	121.7	-2.42	-1.95	123.375	123.61	121.43	38602
1780604700	124.115	0.41	0.34	123.155	124.195	122.515	38032
1780518300	123.7	-0.48	-0.38	124.145	124.385	123.535	32381
1780431900	124.175	0.29	0.23	123.605	124.285	123.32	36705
1780345500	123.885	0.51	0.41	123.815	124.185	123.4	49536
1780086300	123.375	0.11	0.09	123.43	123.94	123.105	41476
1779999900	123.26	0.51	0.42	122.815	123.29	122.45	28894
1779913500	122.75	0.16	0.13	122.555	123.065	122.34	31328
1779827100	122.586	-0.37	-0.30	122.734	123	122.394	30589
1779740700	122.954	0.68	0.55	122.994	123.098	122.772	28166
1779481500	122.276	0.72	0.59	121.864	122.748	121.86	27821
1779395100	121.56	0.31	0.26	121.4	121.862	120.912	23733
1779308700	121.25	1.03	0.85	120.128	121.274	120.128	26960
1779222300	120.224	-0.34	-0.28	120.286	120.876	119.916	30032
1779135900	120.562	-0.36	-0.29	120.268	120.994	119.85	39421
1778876700	120.918	-0.85	-0.70	121.484	121.662	120.756	29791
1778790300	121.766	1.13	0.94	120.62	122.11	120.614	23872
1778703900	120.632	1.02	0.86	119.844	120.836	119.498	28898
1778617500	119.608	0.26	0.22	119.262	119.656	118.622	29132
1778531100	119.348	0.3	0.26	119.268	119.614	118.806	38624
1778271900	119.044	0.5	0.42	118.86	119.178	118.538	27874
1778185500	118.542	-0.29	-0.24	118.79	119.158	118.136	32615
1778099100	118.828	1.13	0.96	117.628	118.884	117.506	39390
1778012700	117.698	1.02	0.88	117.028	117.902	116.954	29691
1777926300	116.676	0.09	0.08	117.092	117.42	116.36	51811
1777580700	116.588	0.82	0.71	115.874	116.666	115.482	29805
1777494300	115.77	0.13	0.11	115.84	115.956	115.35	19515
1777407900	115.64	-0.44	-0.38	116.022	116.198	115.202	21700
1777321500	116.08	0.12	0.10	115.772	116.1	115.356	29443
1777062300	115.964	0.71	0.62	115.362	115.984	115.176	35436
1776975900	115.254	-0.33	-0.29	115.008	115.734	114.508	24843
1776889500	115.584	1.48	1.30	114.594	115.584	114.446	27116
1776803100	114.1	-0.28	-0.24	114.598	115.498	114.1	29183
1776716700	114.376	-0.3	-0.26	114.098	114.646	113.758	46759
1776457500	114.676	1.36	1.20	113.314	114.858	113.302	44826
1776371100	113.314	0.51	0.46	112.95	113.428	112.856	59337
1776284700	112.8	0.89	0.80	111.982	112.842	111.822	32941
1776198300	111.91	1.05	0.95	110.986	111.998	110.67	29846
1776111900	110.856	0.68	0.62	109.86	110.856	109.58	28627
1775852700	110.176	-0.31	-0.28	110.584	110.998	109.988	31408
1775766300	110.486	0.5	0.45	110.06	110.59	109.586	21798
1775679900	109.988	1.93	1.78	110	111.104	109.242	53077
1775593500	108.06	0	0.00	108.09	108.558	107.016	63646