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	-1.46	-5.28219971056	27.64	27.8	26.13	98566	27.21367874	SP
4	-2.07	-7.32743362832	28.25	29	26.13	98178	27.34566474	SP
12	-0.26	-0.983358547655	26.44	29.31	24.445	75400	27.03540534	SP
26	0.72	2.82796543598	25.46	30.85	24.445	84700	27.55448244	SP
52	6.49	32.9608938547	19.69	30.85	19	61138	26.1489497	SP
156	10.85	70.7762557078	15.33	30.85	12.84	31187	22.53686442	SP
260	3.2	13.9251523064	22.98	30.85	12.84	23083	21.80063479	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
1780698600	26.18	-1.2	-4.38	27.15	27.15	26.07	23929
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
1775082600	26.4	0.65	2.52	26.31	26.65	26.05	33698
1774996200	25.75	1.02	4.12	25.41	25.8963	25.19	31933
1774909800	24.73	-0.13	-0.52	25.13	25.2954	24.65	46942
1774650600	24.86	0.01	0.04	24.89	25.29	24.8095	25220
1774564200	24.85	-0.91	-3.53	25.32	25.4	24.74	34113
1774477800	25.76	0.6	2.38	25.68	26	25.6201	19690
1774391400	25.16	0.18	0.72	25.03	25.16	24.81	31353
1774305000	24.98	0.39	1.59	24.91	25.3414	24.8095	57492
1774045800	24.59	-0.63	-2.50	25.37	25.39	24.445	64345
1773959400	25.22	-0.64	-2.47	25.05	25.42	24.658	46676
1773873000	25.86	-0.72	-2.71	26.29	26.29	25.79	53227
1773786600	26.58	0.21	0.80	26.62	26.74	26.4032	447200
1773700200	26.37	1	3.94	26.19	26.56	26	76539
1773441000	25.37	-0.96	-3.65	26.44	26.59	25.36	76506
1773354600	26.33	-0.54	-2.01	26.57	26.73	26.13	35923
1773268200	26.87	-0.49	-1.79	26.97	27.01	26.375	543523
1773181800	27.36	0.06	0.22	27.52	27.95	27.175	74072
1773095400	27.3	0.36	1.34	26.5	27.3	25.8	110522
1772839800	26.94	-0.33	-1.21	26.82	26.9844	26.3	309615