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	-1.79	-4.13394919169	43.3	43.3	41.02	576	41.84062065	SP
4	0.41	0.997566909976	41.1	43.3	38	1826	41.01680426	SP
12	6.04	17.0284747674	35.47	43.3	35.18	1505	38.86357388	SP
26	3.71	9.81481481481	37.8	43.3	31.52	1315	36.90848716	SP
52	1.51	3.775	40	43.88	31.52	930	37.79988426	SP
156	6.81	19.6253602305	34.7	47.66	29.085	694	39.10428204	SP
260	6.81	19.6253602305	34.7	47.66	29.085	694	39.10428204	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
1783722600	41.51	0.29	0.69	40.91	41.54	40.91	214171
1783636200	41.2239	0.12	0.30	41.02	41.49	41.02	354
1783549800	41.1	-1.01	-2.40	42.14	42.14	41.1	635
1783463400	42.11	-0.43	-1.01	42.62	42.91	42.11	539
1783377000	42.54	-0.21	-0.49	43.3	43.3	42.54	777
1783031400	42.75	0.74	1.76	42.46	42.76	42.39	1952
1782945000	42.01	0.4	0.96	41	42.06	41	3799
1782858600	41.61	-0.25	-0.59	41.5	42.06	41.5	3044
1782772200	41.859	0.14	0.33	41.02	41.859	41.02	942
1782513000	41.72	0.93	2.28	40.26	41.72	40.26	489
1782426600	40.7881	0.46	1.13	39.94	40.7881	39.94	913
1782340200	40.3314	-0.1	-0.24	40	40.51	40	190
1782253800	40.4303	0.22	0.55	39.59	40.59	39.59	1166
1782167400	40.21	0.11	0.29	40.82	40.82	39.88	3285
1781821800	40.0951	0.85	2.15	38	40.1	38	5728
1781735400	39.25	-1.46	-3.58	41.08	41.08	39.25	1050
1781649000	40.7086	-0.16	-0.38	40.5	41.5	40.5	731
1781562600	40.8637	-0.32	-0.78	41.4	41.54	40.8637	6813
1781303400	41.186	0.03	0.07	41.1	41.186	41.1	462
1781217000	41.1554	0.01	0.04	40.59	41.5	40.59	5608
1781130600	41.1407	-0.16	-0.39	40.8	41.67	40.8	5309
1781044200	41.3036	1.39	3.48	39.67	41.45	39.67	62
1780957800	39.9154	0.61	1.56	38.74	40	38.74	344
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