Vanguard S&p Smallcap 600 Value Viov Etf【SVAL11】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	-0.7	-0.48070320011	145.62	147.09	143	1135	144.36211187	FU
4	5.12	3.66237482117	139.8	147.09	135.59	1779	140.39984824	FU
12	10.24	7.60320760321	134.68	147.09	132.39	2401	137.371854	FU
26	11.16	8.34330143541	133.76	148	131.5	3362	139.10238847	FU
52	26.02	21.8839360807	118.9	148	115	3339	132.92743425	FU
156	46.37	47.0522577372	98.55	168.85	87.99	4232	131.2704887	FU
260	46.05	46.5763123293	98.87	168.85	87.99	3684	127.6211562	FU

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
1780522200	144.91999	-0.01	-0.01	147	147	144.69999	1251
1780435800	144.93	1.21	0.84	143.72	145.66999	143.72	751
1780349400	143.72	-0.34	-0.24	144.06	144.06	143	1051
1780090200	144.06	-0.7	-0.48	145.62	147.09	144.06	1488
1780003800	144.76	-0.65	-0.45	145.86	146.8	144.4	1631
1779917400	145.41	1.41	0.98	145.65	146.9	144	776
1779830940	144	1.95	1.37	142.05	144.47	141.41	1065
1779744600	142.05	-0.28	-0.20	142.33	144.94999	141.1	863
1779485400	142.33	1.51	1.07	140	142.72	140	1385
1779398940	140.82	0.11	0.08	140.6	140.96	138.6	5111
1779312600	140.71	2.95	2.14	139.47	140.71	138.69999	1617
1779226140	137.76	-0.32	-0.23	139	140.19	137.19999	2227
1779139800	138.08	-1.01	-0.73	140	140	137.94999	1100
1778880600	139.09	0.11	0.08	139.9	140.02	139.09	1088
1778794140	138.97999	0.18	0.13	138.79	140.24	138.36	1799
1778707800	138.8	2.06	1.51	136.72999	139.15	135.59	1152
1778621400	136.74	-0.97	-0.70	137.71	137.71	135.59	1986
1778535000	137.71	-1.28	-0.92	139.63	139.63	137.71	5882
1778275800	138.99	0.5	0.36	139.8	139.81	138.41999	1581
1778189400	138.49	-1.81	-1.29	141.06	141.06	138.49	3207
1778102940	140.3	1.33	0.96	140.99	141.07	139.74	1316
1778016600	138.97	-0.95	-0.68	140.3	140.58	138.31	6800
1777930200	139.91999	0	0.00	140	140.97	138.32	2346
1777584600	139.91999	0.09	0.06	141.8	141.8	139.63	2112
1777498140	139.83	-0.4	-0.29	140.22999	141.05	139.83	2409
1777411800	140.22999	-0.52	-0.37	141.5	142.88	139.63999	1667
1777325340	140.75	0.42	0.30	141.53	142.19999	140.32	1471
1777066200	140.33	-1.51	-1.06	141.84	141.84	140.25	1734
1776979800	141.84	2.88	2.07	138.9	141.84	138.76	1546
1776893400	138.96	-0.72	-0.52	141.59	141.59	138.84	3425
1776720600	139.68	0.84	0.61	139.99	140.37	139	3205
1776461400	138.84	2.21	1.62	137.43	140.52	137.25	2040
1776375000	136.63	0.5	0.37	136.13999	137.79	136.13999	1210
1776288600	136.13	-0.14	-0.10	137.13999	137.15	135.86	2362
1776202140	136.27	0.36	0.26	138	138	135.35	2496
1776115800	135.91	1.07	0.79	136.19	136.69999	134.91999	2646
1775856600	134.84	-1.62	-1.19	137.82	137.83	134.69999	2077
1775770200	136.46	-0.19	-0.14	136.66	137.41	136.13999	1040
1775683740	136.65	1.61	1.19	137.19	137.44999	134.74	2903
1775597340	135.04	-2.15	-1.57	135.72999	136	134.53	1350
1775511000	137.19	2.99	2.23	133.19999	137.19	133.19999	2188
1775165400	134.19999	-0.69	-0.51	133.79	134.53	132.51	5971
1775078940	134.88999	0.53	0.39	136.4	136.97999	133.81	3544
1774992540	134.36	0.78	0.58	134	135	132.85	16540
1774906140	133.58	0.01	0.01	133.58	135.44999	133.25	1255
1774647000	133.57	-2.23	-1.64	136.82	136.82	133.57	3073
1774560540	135.8	-0.25	-0.18	137.19999	137.35	135.8	1597
1774474140	136.05	-0.61	-0.45	136.44999	136.87	134.91999	1669
1774387740	136.66	2.72	2.03	135.28	136.8	133.94	1603
1774301340	133.94	0.59	0.44	133.35	135.91	133.35	3296
1774042200	133.35	0.52	0.39	132.83	134.47	132.83	1154
1773955740	132.83	-0.2	-0.15	134.69999	134.69999	132.38999	1076
1773869400	133.03	-0.36	-0.27	134	134	132.53	2237
1773782940	133.38999	0.26	0.20	134.5	134.94999	133.13999	2743
1773696540	133.13	-1.69	-1.25	136.4	136.4	133.13	2017
1773437400	134.82	1.6	1.20	134.68	135.33	132.8	1321
1773351000	133.22	0.07	0.05	132.65	133.88999	131.79	1841
1773264540	133.15	0.15	0.11	135.09	135.09	131.69999	5100
1773178140	133	-1.04	-0.78	134	134.69999	132.87	3593
1773091740	134.04	-2.03	-1.49	137.16	137.16	131.5	6686
1772832600	136.07	-3.66	-2.62	141.44	141.47999	136.07	3307
1772746140	139.72999	-1.18	-0.84	141.93	142.49	139.19999	2529