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	-5.8	-3.70535999489	156.53	157.5	148.14	2760	152.1022	FU
4	0.49	0.326144834931	150.24	157.73	147.45	2656	152.95295077	FU
12	14.59	10.7169090642	136.14	157.73	135.59	2309	145.83790732	FU
26	9.97	7.08297811878	140.76	157.73	131.5	3158	141.42217084	FU
52	26.36	21.1948219024	124.37	157.73	118.74	3236	135.71780575	FU
156	50.34	50.1444366969	100.39	168.85	87.99	4310	131.74078088	FU
260	51.86	52.4527156873	98.87	168.85	87.99	3665	128.05766119	FU

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	150.72999	1.18	0.79	151.72	151.72999	149.87	4247
1783546200	149.55	-1.9	-1.25	152.8	152.8	148.13999	4660
1783459800	151.44999	-0.46	-0.30	153.43	153.43	151.44999	1758
1783373400	151.91	-2.1	-1.36	154.01	154.01	151.79	1322
1783114200	154.01	-0.49	-0.32	156.38999	157.5	154.01	2524
1783027740	154.5	-1.25	-0.80	156.53	156.53	153.52	3536
1782941400	155.75	1.14	0.74	153.86	157.72999	153.86	2315
1782855000	154.61	-2.79	-1.77	156.38999	156.38999	154.12	1093
1782768600	157.4	2.71	1.75	153.56	157.69999	153.51	12846
1782509400	154.69	0.91	0.59	155.55	155.6	152.8	911
1782423000	153.78	0.64	0.42	154.68	155.31	153.1	4667
1782336540	153.13999	2.12	1.40	151	154.12	150.56	1061
1782250200	151.02	0.89	0.59	151.15	151.75	148.58	740
1782163800	150.13	-1.41	-0.93	154	154	149.77	1559
1781904600	151.54	0.33	0.22	151.21	153.5	149.54	1000
1781818140	151.21	3.76	2.55	147.46	152.1	147.46	1468
1781731740	147.44999	-0.17	-0.12	149.5	149.69999	147.44999	1220
1781645400	147.62	-1.68	-1.13	149.3	150.97	147.62	4992
1781559000	149.3	-0.49	-0.33	151.01	151.01	149.21	2091
1781299800	149.79	-1.71	-1.13	150.99	151.44	149.03	2144
1781213400	151.5	2.75	1.85	150.24	151.5	148.75	1208
1781126940	148.75	-1.54	-1.02	150.28	151.69999	148.3	2158
1781040600	150.29	1.45	0.97	148.85	151.46	148.29	1390
1780954140	148.84	1.93	1.31	146.91	149.94999	146.91	3092
1780695000	146.91	1.99	1.37	145.62	148.25	145.62	3583
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