Vaneck Social Sentiment ETF【BUZZ】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	-1.4668	-4.12834224599	35.53	38.56	34.0632	119550	37.25576015	SP
4	-2.6168	-7.13413304253	36.68	41.23	34.0632	96726	37.99784781	SP
12	4.5632	15.4684745763	29.5	41.23	26.93	160565	33.74311801	SP
26	1.5632	4.80984615385	32.5	41.23	26.93	174784	32.82248806	SP
52	6.0132	21.4374331551	28.05	41.23	26.93	149776	33.37500738	SP
156	17.8032	109.490774908	16.26	41.23	14.1212	59074	31.54845114	SP
260	8.7932	34.7969924812	25.27	41.23	11.7003	48877	28.69664369	SP

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
1781821800	38	0.85	2.29	37.89	38.07	37.28	86580
1781735400	37.15	-0.25	-0.67	37.57	38.35	37.14	115472
1781649000	37.4	-0.9	-2.35	38.12	38.41	37.39	142707
1781562600	38.3	1.52	4.13	38.06	38.56	38.02	89640
1781303400	36.78	-0.1	-0.27	36.98	37.24	36.353	80640
1781217000	36.88	1.28	3.60	35.53	37.01	35.36	169289
1781130600	35.6	-1.27	-3.44	36.21	37.21	35.6	95700
1781044200	36.87	-0.84	-2.23	38.21	38.4	35.37	186778
1780957800	37.71	0.85	2.31	37.67	38	37.27	75473
1780698600	36.86	-2.79	-7.04	38.92	38.92	36.4	140165
1780612200	39.65	0.01	0.03	39.13	39.94	39.07	39468
1780525800	39.64	-1.03	-2.53	40.67	40.73	39.4	67979
1780439400	40.67	-0.13	-0.32	40.68	40.845	40.49	63063
1780353000	40.8	0.26	0.64	40.37	41.23	40.16	105859
1780093800	40.54	0.5	1.25	40.13	40.555	39.59	70915
1780007400	40.04	0.9	2.30	39.19	40.12	39.04	101644
1779921000	39.14	0.59	1.53	38.76	39.17	38.48	67683
1779834600	38.55	0.83	2.20	38.4	38.78	38.265	56974
1779489000	37.72	0.29	0.77	37.65	38.01	37.57	75601
1779402600	37.43	0.79	2.16	36.68	37.54	36.68	92751
1779316200	36.64	1	2.81	36.07	36.72	35.82	255892
1779229800	35.64	-0.45	-1.25	35.7	36.01	34.9	166368
1779143400	36.09	-0.46	-1.26	36.68	36.7	35.41	153304
1778884200	36.55	-1.16	-3.08	36.82	36.97	36.41	137922
1778797800	37.71	0.57	1.53	37.04	38.07	36.91	84734
1778711400	37.14	0.28	0.76	37.34	37.47	36.425	101829
1778625000	36.86	-0.75	-1.99	37.12	37.35	35.95	282022
1778538600	37.61	0.41	1.10	37.07	38	36.96	80536
1778279400	37.2	1.1	3.05	36.4	37.22	36.19	74693
1778193000	36.1	-0.85	-2.30	36.76	36.96	35.7201	214918
1778106600	36.95	1.6	4.53	35.95	36.98	35.925	135039
1778020200	35.35	0.59	1.70	35.09	35.42	34.79	142386
1777933800	34.76	0.48	1.40	34.47	35.13	34.47	194312
1777674600	34.28	0.52	1.54	33.97	34.52	33.97	130195
1777588200	33.76	0.5	1.50	33.46	33.81	33.06	120586
1777501800	33.259999	-0.23	-0.69	33.38	33.38	32.75	175483
1777415400	33.491	-0.74	-2.16	33.479999	33.81	33.1	107110
1777329000	34.23	0.02	0.06	34.16	34.34	33.94	133428
1777069800	34.21	0.28	0.83	34.64	34.66	34.004	146623
1776983400	33.93	-0.68	-1.96	34.23	34.53	33.35	223302
1776897000	34.61	1	2.98	34.31	34.62	34.31	171780
1776810600	33.61	-0.61	-1.79	34.45	34.5025	33.549999	150201
1776724200	34.223	0.15	0.45	33.71	34.223	33.479999	209333
1776465000	34.07	0.38	1.13	34.16	34.405	33.93	258747
1776378600	33.69	0.46	1.38	33.65	33.77	32.97	294233
1776292200	33.229999	1.03	3.20	32.52	33.25	32.34	208315
1776205800	32.2	1	3.21	31.85	32.259999	31.84	205833
1776119400	31.2	1.06	3.52	29.94	31.2	29.94	140235
1775860200	30.14	0.24	0.80	30.02	30.36	29.96	200530
1775773800	29.9	-0.12	-0.40	29.96	30.08	29.45	234625
1775687400	30.02	0.63	2.14	30.88	30.88	29.79	203326
1775601000	29.39	-0.05	-0.15	29.2	29.4	28.73	615896
1775514600	29.435	0.29	0.98	29.3	29.72	29.205	228295
1775169000	29.15	0.31	1.07	28.07	29.24	27.99	322043
1775082600	28.84	0.07	0.24	29.09	29.27	28.71	172621
1774996200	28.77	1.55	5.69	27.65	28.83	27.65	381122
1774909800	27.22	-0.61	-2.19	28.03	28.15	26.93	181846
1774650600	27.83	-0.96	-3.33	28.58	28.58	27.74	160105
1774564200	28.79	-1.16	-3.86	29.5	29.67	28.75	75227
1774477800	29.945	0.41	1.37	30	30.39	29.79	163717
1774391400	29.54	-0.62	-2.06	29.88	30.045	29.33	172923
1774305000	30.16	0.49	1.65	30.07	30.57	29.92	101224
1774045800	29.67	-1.04	-3.39	30.37	30.37	29.33	158602
1773959400	30.71	-0.11	-0.36	30.3	30.87	30.12	136370