VanEck ChiNext Innovators ETF【CNXT】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	-1.02	-1.82142857143	56	57.7901	54	141632	55.70260159	SP
4	0.4	0.732869182851	54.58	62.59	53.94	110701	57.96303022	SP
12	2.82	5.40644171779	52.16	62.59	50.63	144475	55.89789323	SP
26	7.9	16.7799490229	47.08	62.59	43.03	92489	53.21135375	SP
52	25.87	88.869804191	29.11	62.59	29.1043	61253	50.06537964	SP
156	26.82	95.2414772727	28.16	62.59	19.65	33803	42.44383845	SP
260	0.62	1.14054451803	54.36	62.59	19.65	23453	42.13889001	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
1783722600	55.15	-2.34	-4.07	54.8	55.4	54.62	115881
1783636200	57.49	2.63	4.79	57.56	57.7901	57.205	70097
1783549800	54.86	-0.61	-1.10	54.36	54.86	54	254069
1783463400	55.47	-1.27	-2.24	55.86	55.92	55.275	128060
1783377000	56.74	0.06	0.11	56	56.74	55.9101	114300
1783031400	56.68	-4.17	-6.85	57.4	57.79	56.08	301198
1782945000	60.85	-1.56	-2.50	60.52	61.04	60.24	62787
1782858600	62.41	2.08	3.45	62.13	62.52	61.82	62263
1782772200	60.33	-0.09	-0.15	59.44	60.33	59.375	54142
1782513000	60.42	-1.73	-2.78	60.09	60.5	59.86	90766
1782426600	62.15	2.32	3.88	62.53	62.59	61.6382	69529
1782340200	59.83	0.12	0.20	59.73	60.08	59.44	140777
1782253800	59.71	-2.52	-4.05	59.77	60.02	59.5	91337
1782167400	62.23	1.69	2.79	62.15	62.5799	62.02	63448
1781821800	60.54	2.48	4.27	60.74	60.835	60.42	71148
1781735400	58.06	-0.31	-0.53	59.26	59.64	58.06	187965
1781649000	58.37	0.63	1.09	58.75	58.77	58.28	58063
1781562600	57.74	3.26	5.98	57.55	57.74	57.3	76555
1781303400	54.48	-0.32	-0.58	54.58	54.94	53.94	96095
1781217000	54.8	0.49	0.90	53.91	54.9817	53.82	148262
1781130600	54.31	-0.9	-1.63	54.91	55.1299	54.25	103200
1781044200	55.21	1.29	2.39	56.1	56.23	54.485	215133
1780957800	53.92	-1.42	-2.57	54.68	54.68	53.89	707364
1780698600	55.34	-2.74	-4.71	56.43	56.43	55.0044	187473
1780612200	58.075	-0.37	-0.62	58.14	58.225	57.77	197382
1780525800	58.44	0.51	0.88	58.6	58.6	57.75	120149
1780439400	57.93	1.6	2.84	58	58.3	57.73	168294
1780353000	56.33	-1.77	-3.05	56.44	56.6	56.0201	141658
1780093800	58.1	-0.8	-1.36	58.13	58.2799	57.7801	112188
1780007400	58.9	1.35	2.34	58.6	59.018	58.42	179545
1779921000	57.555	0.2	0.34	57.36	57.73	57.36	189331
1779834600	57.36	1.83	3.30	57.1	57.36	56.98	99238
1779489000	55.53	0.28	0.51	55.55	55.81	55.24	109957
1779402600	55.25	-0.75	-1.33	54.48	55.33	54.48	261635
1779316200	55.995	1.18	2.14	55.46	56.09	55.335	148890
1779229800	54.82	-0.63	-1.14	54.65	55.09	54.4	131396
1779143400	55.45	-0.22	-0.40	55.9	55.9509	55.4	92776
1778884200	55.67	-1.13	-1.99	56	56	55.512	166934
1778797800	56.8	-1.2	-2.07	56	56.97	55.91	507069
1778711400	58	2.04	3.65	56.98	58.13	56.9337	113211
1778625000	55.96	-1.14	-2.00	56.52	56.52	55.7801	118394
1778538600	57.1	2.72	5.00	56.4	57.35	56.299	315277
1778279400	54.38	0.47	0.87	54.29	54.47	54.15	252106
1778193000	53.91	-0.84	-1.53	54.71	54.86	53.8859	90692
1778106600	54.75	1.52	2.86	53.94	54.75	53.81	175731
1778020200	53.2261	0.35	0.65	53.24	53.38	53.0465	46749
1777933800	52.88	-0.51	-0.96	53.29	53.3299	52.68	194256
1777674600	53.39	0.33	0.62	53.11	53.67	53.11	64223
1777588200	53.06	1.21	2.33	52.12	53.13	52.12	133292
1777501800	51.85	1.05	2.07	51.77	51.8899	51.55	73751
1777415400	50.8	-0.42	-0.82	50.91	51.115	50.63	340802
1777329000	51.2207	-1.06	-2.03	51.7	51.7	51.15	22041
1777069800	52.28	-0.36	-0.68	52.07	52.28	51.8	23467
1776983400	52.64	-0.47	-0.88	53	53.035	52.58	17122
1776897000	53.11	1.29	2.49	53	53.41	52.865	71986
1776810600	51.82	-0.58	-1.11	52.09	52.13	51.615	31165
1776724200	52.4	-0.23	-0.44	52.29	52.44	52.1427	24794
1776465000	52.63	1.34	2.61	52.16	53.015	52.16	145553
1776378600	51.29	1.33	2.66	51.05	51.6099	50.87	46556
1776292200	49.96	-0.89	-1.75	49.67	50.18	49.67	43614
1776205800	50.8514	1.45	2.94	50.31	50.94	50.31	47305
1776119400	49.401	0.86	1.77	48.69	49.4999	48.67	37771