Vaneck Office and Commercial Reit ETF【DESK】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	1.431	3.77871666227	37.87	39.24	37.5	431	38.13178417	SP
4	1.801	4.80266666667	37.5	39.24	36.01	539	37.66045531	SP
12	6.081	18.3052378085	33.22	39.24	31.52	1254	35.01255417	SP
26	1.301	3.42368421053	38	39.24	31.52	1103	35.6247838	SP
52	-0.519	-1.30336514314	39.82	43.88	31.52	776	37.1423412	SP
156	4.601	13.2593659942	34.7	47.66	29.085	651	38.92327761	SP
260	4.601	13.2593659942	34.7	47.66	29.085	651	38.92327761	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	39.301	0.34	0.87	38.36	39.301	38.36	547
1780612200	38.9627	0.9	2.38	38.1	38.9627	38.1	39
1780525800	38.0579	-0.19	-0.49	38.13	38.13	38.0579	61
1780439400	38.2471	0.67	1.79	37.5	38.2471	37.5	1025
1780353000	37.5763	-0.43	-1.13	38.22	38.22	37.5763	42
1780093800	38.0074	-0.21	-0.54	37.87	38.0074	37.87	987
1780007400	38.2128	0.08	0.21	37.87	38.25	37.87	1318
1779921000	38.1345	0.26	0.70	37.34	38.18	37.34	120
1779834600	37.8705	0.45	1.19	37.48	37.8705	37.48	1955
1779489000	37.4234	0.13	0.36	36.9	37.4234	36.9	63
1779402600	37.2909	0.28	0.77	37	37.2909	36.92	31
1779316200	37.0063	0.65	1.80	36.01	37.0063	36.01	565
1779229800	36.3535	-0.64	-1.74	36.56	36.56	36.3535	17
1779143400	36.9954	0.57	1.57	36.17	37.06	36.17	594
1778884200	36.4249	-0.53	-1.43	36.36	36.6	36.02	248
1778797800	36.9539	0.19	0.51	36.77	37.1	36.77	107
1778711400	36.767	-0.41	-1.11	36.51	36.767	36.51	9
1778625000	37.1796	0.1	0.28	37.67	37.67	36.99	1271
1778538600	37.0774	-0.53	-1.42	37.2	37.3	37.0774	577
1778279400	37.6107	0.09	0.24	37.5	37.78	37.37	1203
1778193000	37.5207	-0.04	-0.09	37.13	37.84	37.13	78
1778106600	37.5557	0.98	2.69	36.4	37.645	36.4	421
1778020200	36.5733	0.69	1.93	35.61	36.5733	35.61	133
1777933800	35.8792	-0.49	-1.36	35.77	36.45	35.77	1130
1777674600	36.3736	0.08	0.23	35.91	36.3736	35.91	108
1777588200	36.2893	0.46	1.27	35.47	36.44	35.47	6436
1777501800	35.834	-1.04	-2.82	36.26	36.26	35.834	250
1777415400	36.8725	0.68	1.88	35.84	36.8725	35.84	211
1777329000	36.1906	0.3	0.85	35.48	36.25	35.48	2365
1777069800	35.8858	0.29	0.82	35.21	35.89	35.21	1319
1776983400	35.5931	-0.12	-0.33	35.26	36.14	35.26	2696
1776897000	35.7094	-0.32	-0.89	36.64	36.64	35.7094	710
1776810600	36.03	-0.36	-0.98	36.14	36.66	36.03	4109
1776724200	36.387	0.56	1.55	35.18	36.387	35.18	7187
1776465000	35.83	0.8	2.30	35.47	35.875	35.47	3647
1776378600	35.0253	0.06	0.16	34.92	35.35	34.92	2125
1776292200	34.9697	0.56	1.61	34.73	34.9697	34.38	752
1776205800	34.414	0.58	1.72	33.42	34.414	33.42	467
1776119400	33.8337	0.2	0.59	34	34	33.34	487
1775860200	33.6346	0.5	1.52	32.77	33.6346	32.77	4295
1775773800	33.1301	-0.17	-0.50	33.63	33.63	33.1301	241
1775687400	33.2979	0.61	1.86	33.06	33.2979	33.06	249
1775601000	32.6896	0.31	0.95	32.84	32.84	32.4101	1232
1775514600	32.3814	0.03	0.08	32.68	32.68	32.17	1179
1775169000	32.354599	0.23	0.72	31.52	32.354599	31.52	681
1775082600	32.1246	-0.9	-2.71	32.09	32.47	32.09	4262
1774996200	33.0204	0.59	1.80	32.34	33.08	32.34	1155
1774909800	32.435	0.44	1.36	32.67	32.67	32.25	536
1774650600	31.9993	-0.73	-2.23	33.07	33.07	31.9993	2024
1774564200	32.7295	-0.11	-0.32	32.5	33.09	32.5	27
1774477800	32.835	-0.12	-0.35	32.799999	33.015	32.77	549
1774391400	32.9516	-0.28	-0.84	33.174999	33.28	32.75	3989
1774305000	33.231	0.57	1.75	32.689999	33.62	32.689999	411
1774045800	32.658299	-1.08	-3.20	33.34	33.34	32.658299	3756
1773959400	33.7385	0.08	0.24	33	33.7385	33	267
1773873000	33.6587	-0.25	-0.72	33.38	33.81	33.38	96
1773786600	33.9043	0.45	1.34	33.18	33.91	33.18	279
1773700200	33.4562	0.07	0.21	33.08	33.84	33.08	825
1773441000	33.3877	-0.27	-0.81	33.22	33.95	33.22	1791
1773354600	33.6605	-0.02	-0.07	33.25	33.6605	33.25	494
1773268200	33.6851	-0.51	-1.50	33.9	33.9	33.6851	49
1773181800	34.199	-0.04	-0.11	34.255	34.255	33.8	782
1773095400	34.2375	-0.11	-0.32	34.59	34.59	33.18	332
1772839800	34.3466	-0.87	-2.48	35.38	35.38	34.3466	187