VanEck Africa Index ETF【AFK】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	-0.025	-0.0960799385088	26.02	26.18	25.3361	65086	25.7292556	SP
4	-1.155	-4.25414364641	27.15	27.9899	25.26	43309	26.32911394	SP
12	-1.445	-5.26603498542	27.44	29.31	25.26	68923	27.19933822	SP
26	-0.985	-3.65085248332	26.98	30.85	24.445	83298	27.5975972	SP
52	5.695	28.0541871921	20.3	30.85	20.22	62748	26.29867337	SP
156	10.935	72.609561753	15.06	30.85	12.84	31893	22.73945212	SP
260	3.945	17.8911564626	22.05	30.85	12.84	23338	21.90994014	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
1782945000	25.77	0.07	0.27	25.75	25.79	25.5	37250
1782858600	25.7	-0.04	-0.16	25.87	25.87	25.5	31570
1782772200	25.74	-0.02	-0.08	25.85	26.03	25.455	30967
1782513000	25.76	0.24	0.94	25.74	26.18	25.38	192875
1782426600	25.52	-0.02	-0.08	26.02	26.02	25.3361	32767
1782340200	25.54	-0.61	-2.33	25.82	25.845	25.26	34818
1782253800	26.15	-0.64	-2.39	26.29	26.33	25.9038	27771
1782167400	26.79	0.23	0.86	26.65	26.9324	26.4518	24447
1781821800	26.5621	-0.75	-2.74	27.68	27.68	26.5621	32515
1781735400	27.31	-0.57	-2.04	27.8	27.9899	27.31	34483
1781649000	27.88	-0.02	-0.07	27.64	27.88	27.42	12735
1781562600	27.9	1.03	3.83	27.51	27.9	27.5	69548
1781303400	26.87	0.18	0.67	26.69	26.9999	26.63	11816
1781217000	26.69	0.99	3.85	25.86	26.69	25.77	39234
1781130600	25.7	-0.4	-1.53	25.99	26.065	25.5598	39782
1781044200	26.1	-0.28	-1.06	26.37	27	25.784986	41593
1780957800	26.38	0.2	0.76	26.39	26.88	26.1195	46000
1780698600	26.18	-1.2	-4.38	27.15	27.15	26.07	24379
1780612200	27.38	0.42	1.56	27.15	27.38	27.11	58325
1780525800	26.96	-0.72	-2.60	27.4	27.4	26.65	281534
1780439400	27.68	0.2	0.73	27.74	27.76	27.35	64367
1780353000	27.48	-0.19	-0.68	27.51	27.65	27.1074	45780
1780093800	27.6693	0.03	0.11	27.64	27.8	27.55	42822
1780007400	27.64	0.22	0.80	27.36	27.73	27.02	31727
1779921000	27.42	0.06	0.22	27.31	27.604	27.16	146073
1779834600	27.36	0.47	1.75	27.34	27.85	27.32	165451
1779489000	26.89	-0.05	-0.19	26.96	27	26.65	96027
1779402600	26.94	0.13	0.48	26.68	27	26.39	139557
1779316200	26.81	0.49	1.86	26.57	26.99	26.57	39169
1779229800	26.32	-0.68	-2.52	26.69	26.7531	26.31	66569
1779143400	27	0.13	0.48	27	27	26.55	284439
1778884200	26.87	-0.99	-3.55	27.37	27.465	26.63	80711
1778797800	27.86	-0.31	-1.10	28.22	28.46	27.73	38112
1778711400	28.17	-0.4	-1.40	28.34	28.4	28.09	48061
1778625000	28.57	-0.26	-0.90	28.42	28.6165	27.9	96786
1778538600	28.83	0.47	1.66	28.6	29	28.5852	104723
1778279400	28.36	0.22	0.78	28.25	28.6387	28.135	35151
1778193000	28.14	-0.05	-0.18	28.52	28.91	27.89	94267
1778106600	28.19	1.44	5.38	27.34	28.25	27.34	125594
1778020200	26.75	0.07	0.26	27.05	27.06	26.66	207823
1777933800	26.68	-0.12	-0.45	26.78	27.05	26.49	47999
1777674600	26.8	-0.04	-0.15	27.04	27.05	26.7768	43823
1777588200	26.84	0.52	1.98	26.71	27.02	26.61	109580
1777501800	26.32	-0.38	-1.42	26.7	27.05	26.2201	37754
1777415400	26.7	-0.36	-1.33	27	27.17	26.7	16144
1777329000	27.06	-0.48	-1.74	27.54	27.745	27.03	115595
1777069800	27.54	0.12	0.44	27.59	27.777	27.4	76509
1776983400	27.42	-0.76	-2.70	27.99	28.06	27.19	24282
1776897000	28.18	0.41	1.48	28.01	28.23	27.98	27394
1776810600	27.77	-0.9	-3.14	28.71	28.99	27.65	129304
1776724200	28.67	-0.33	-1.14	28.74	28.9999	28.5	46282
1776465000	29	0.8	2.84	28.59	29.31	28.59	27110
1776378600	28.2	-0.13	-0.46	28.41	28.515	28.1	16178
1776292200	28.33	-0.04	-0.14	28.44	28.7499	28.25	38722
1776205800	28.37	0.73	2.64	27.99	28.4	27.965	118685
1776119400	27.64	-0.11	-0.38	27.4	27.89	27.21	21523
1775860200	27.7454	0.37	1.33	27.75	27.87	27.5731	21900
1775773800	27.38	-0.12	-0.44	27.44	27.83	27.3401	21131
1775687400	27.5	1.32	5.04	27.83	27.98	27.2501	19858
1775601000	26.18	0.16	0.61	26.23	26.235	25.6701	18905
1775514600	26.02	0.09	0.35	26.12	26.5	26	23016
1775169000	25.93	-0.47	-1.78	25.92	26.3769	25.72	33129