Vanguard Global Value Factor ETF【VVL】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
1780695600	68.37	-0.67	-0.97	69	69	68.2	29839
1780609200	69.04	0.85	1.25	68.63	69.05	68.63	8581
1780522800	68.19	-0.46	-0.67	68.56	68.56	68.13	12969
1780436400	68.65	-0.06	-0.09	68.55	68.68	68.41	10390
1780350000	68.71	0.49	0.72	68.38	68.76	68.2	17298
1780090800	68.22	0.13	0.19	68.39	68.49	68.22	7743
1780004400	68.09	-0.1	-0.15	68.17	68.25	67.96	8253
1779918000	68.19	0.24	0.35	68.14	68.61	68.11	12652
1779831600	67.95	-0.3	-0.44	68.37	68.37	67.85	8435
1779745200	68.25	0.59	0.87	68.3	68.38	68.16	6315
1779486000	67.66	0.57	0.85	67.5	67.72	67.44	6712
1779399600	67.09	0.29	0.43	66.78	67.26	66.239999	10345
1779313200	66.8	0.88	1.33	66.319999	66.8	65.849999	10091
1779226800	65.92	0.01	0.02	65.54	66.29	65.54	27564
1778881200	65.91	-0.48	-0.72	66.31	66.33	65.89	5553
1778794800	66.39	0.18	0.27	66.43	66.81	66.39	10747
1778708400	66.209999	-0.14	-0.21	66.15	66.22	65.93	5454
1778622000	66.349999	-0.32	-0.48	66.75	66.75	66.08	9141
1778535600	66.67	-0.67	-0.99	67.17	67.17	66.65	8989
1778276400	67.34	0.58	0.87	67.2	67.36	67.15	5518
1778190000	66.76	-0.52	-0.77	67.28	67.37	66.69	8825
1778103600	67.28	0.63	0.95	67	67.32	66.989999	8759
1778017200	66.65	0.69	1.05	66.349999	66.79	66.209999	11356
1777930800	65.959999	-0.67	-1.01	66.379999	66.67	65.8	10364
1777671600	66.629999	0.07	0.11	66.91	66.91	66.45	10239
1777585200	66.56	0.7	1.06	65.989999	66.629999	65.989999	4741
1777498800	65.86	-0.3	-0.45	66.25	66.349999	65.65	9079
1777412400	66.16	0.23	0.35	66.39	66.58	66.12	8397
1777326000	65.93	-0.11	-0.17	65.81	66.15	65.81	10171
1777066800	66.04	-0.07	-0.11	66.22	66.22	65.8	6083
1776980400	66.11	-0.27	-0.41	66.349999	66.349999	65.64	13456
1776894000	66.379999	-0.03	-0.05	66.83	66.83	66.25	8316
1776807600	66.41	-0.51	-0.76	67.06	67.09	66.41	16092
1776721200	66.92	-0.15	-0.22	66.83	67.05	66.78	13362
1776462000	67.069999	1.01	1.53	66.26	67.39	66.26	18879
1776375600	66.06	0.15	0.23	66.099999	66.14	65.95	11917
1776289200	65.91	-0.14	-0.21	66	66.11	65.91	14250
1776202800	66.05	0.27	0.41	65.819999	66.12	65.64	7865
1776116400	65.78	0.44	0.67	65	65.87	64.98	8553
1775857200	65.34	-0.37	-0.56	65.97	65.97	65.25	12795
1775770800	65.709999	-0.11	-0.17	65.56	65.739999	65.239999	6003
1775684400	65.819999	1.37	2.13	65.87	66.06	65.62	7227
1775598000	64.45	-0.2	-0.31	64.41	64.51	64.12	12417
1775511600	64.65	0.41	0.64	64.26	64.69	64.2	8956
1775166000	64.239999	-0.02	-0.03	63.68	64.489999	63.59	11338
1775079600	64.26	0.26	0.41	64.09	64.54	64.09	4751
1774993200	64	1.28	2.04	63.49	64.22	63.32	7034
1774906800	62.72	0.32	0.51	63.19	63.19	62.5	6849
1774647600	62.4	-0.75	-1.19	63.07	63.07	62.4	17728
1774561200	63.15	-0.34	-0.54	62.83	63.6	62.83	15940
1774474800	63.49	0.67	1.07	63.29	63.68	63.24	6597
1774388400	62.82	0.23	0.37	62.37	63.09	62.24	34011
1774302000	62.59	1.28	2.09	62.2	62.8	62.18	12489
1774042800	61.31	-1.1	-1.76	62.05	62.05	61.17	9849
1773956400	62.41	0.04	0.06	61.99	62.51	61.8	32012
1773870000	62.37	-0.7	-1.11	63.08	63.08	62.37	6383
1773783600	63.07	0.6	0.96	63.07	63.55	63.07	5779
1773697200	62.47	0.24	0.39	62.74	62.74	62.47	7793
1773438000	62.23	0.02	0.03	62.71	62.82	62.23	5576
1773351600	62.21	-0.83	-1.32	62.61	62.64	62.15	14432
1773265200	63.04	0	0.00	63.45	63.45	62.7	10840
1773178800	63.04	-0.37	-0.58	63.43	63.59	62.84	12659
1773092400	63.41	0.01	0.02	62.82	63.42	61.73	13068
1772836800	63.4	-1.3	-2.01	64.14	64.14	63	25880