Vaneck Digital India ETF【DGIN】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	-1.0337	-2.9806805075	34.68	34.68	33.635	3286	34.19825135	SP
4	-1.0337	-2.9806805075	34.68	34.7	32.53	3882	33.97962457	SP
12	1.3563	4.20037163208	32.29	35.57	30.2	3623	33.19368703	SP
26	-8.4637	-20.0990263595	42.11	43.8	30.2	6173	35.9155752	SP
52	-8.9237	-20.9624148461	42.57	44.495	30.2	5022	38.28101436	SP
156	3.5663	11.8560505319	30.08	47.81	29.77	5114	39.29101253	SP
260	-2.6137	-7.2082184225	36.26	47.81	26.8801	3771	38.84322999	SP

個人投資家向けのプロ仕様のツール。

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	33.6463	-0.69	-2.00	34.28	34.28	33.6463	2073
1780612200	34.3316	0.53	1.56	34.28	34.385	34.27	713
1780525800	33.8029	-0.51	-1.49	34.15	34.15	33.635	2415
1780439400	34.315	0.2	0.57	34.33	34.43	33.925	6227
1780353000	34.12	-0.52	-1.51	34.24	34.24	33.97	5760
1780093800	34.6426	0.17	0.50	34.68	34.68	34.615	1313
1780007400	34.4715	0.09	0.27	33.96	34.4715	33.96	715
1779921000	34.3788	0.17	0.50	34.42	34.52	34.21	18450
1779834600	34.2069	0.31	0.91	34.17	34.2601	34.17	1004
1779489000	33.8976	0.13	0.37	33.86	33.99	33.86	1263
1779402600	33.7714	0.04	0.12	33.33	33.87	33.31	4806
1779316200	33.7293	0.66	1.99	33.11	33.8	33.11	8482
1779229800	33.0713	-0.09	-0.28	32.85	33.17	32.85	1050
1779143400	33.165	-0.16	-0.49	33.28	33.28	33.049999	2508
1778884200	33.328	-0.35	-1.05	33.369999	33.369999	33.2	1281
1778797800	33.6813	0.26	0.79	33.479999	33.6813	33.42	1257
1778711400	33.418799	0.47	1.42	33.119999	33.46	33.11	5503
1778625000	32.9508	-0.67	-1.99	32.88	32.9508	32.53	3180
1778538600	33.6197	-1.05	-3.04	33.59	33.85	33.58	3019
1778279400	34.6745	0.08	0.24	34.68	34.7	34.47	4810
1778193000	34.59	-0.17	-0.49	34.97	35.11	34.57	1708
1778106600	34.76	0.89	2.63	34.3	34.76	34.3	2956
1778020200	33.8679	0.45	1.34	33.86	33.9202	33.73	1045
1777933800	33.4199	-0.38	-1.13	33.6	33.6	33.299999	1411
1777674600	33.8026	-0.16	-0.48	33.85	33.98	33.8026	1215
1777588200	33.964	0.27	0.79	33.685	33.965	33.64	1463
1777501800	33.6987	-0.16	-0.47	33.73	33.73	33.64	331
1777415400	33.8587	-0.13	-0.37	33.68	33.8587	33.6415	552
1777329000	33.9858	-0.02	-0.06	33.87	33.9858	33.87	119
1777069800	34.0061	-0.08	-0.23	33.69	34.0061	33.69	1196
1776983400	34.0835	-0.06	-0.17	35.57	35.57	34.04	9636
1776897000	34.1423	0.18	0.54	34.12	34.2	34.02	3884
1776810600	33.96	-0.49	-1.42	34.43	34.43	33.96	4460
1776724200	34.4506	-0.28	-0.82	34.14	34.935	34.14	9421
1776465000	34.7355	0.88	2.61	34.56	35.055	34.54	3623
1776378600	33.853	0.4	1.19	33.69	33.855	33.6	8615
1776292200	33.4547	0.19	0.57	33.43	33.4547	33.4	820
1776205800	33.265	0.29	0.87	33.11	33.299999	33.11	1871
1776119400	32.978	0.06	0.19	32.549999	33.019199	32.549999	3160
1775860200	32.9169	-0.01	-0.04	32.92	33.08	32.84	986
1775773800	32.93	-0.23	-0.68	32.72	33.18	32.72	7315
1775687400	33.155	1.46	4.60	33.33	33.549999	33.09	4853
1775601000	31.6958	-0.1	-0.32	31.675	31.6958	31.47	5504
1775514600	31.7979	0.42	1.33	31.69	31.7979	31.69	503
1775169000	31.3794	-0.1	-0.31	31.03	31.54	31.03	3232
1775082600	31.4783	0.17	0.55	31.28	31.6	31.275	2505
1774996200	31.3062	0.98	3.25	30.74	31.3062	30.66	6723
1774909800	30.3216	-0.42	-1.37	30.39	30.49	30.2	6573
1774650600	30.7426	-0.76	-2.40	31.07	31.07	30.7426	4684
1774564200	31.4978	-0.59	-1.85	31.76	31.905	31.45	1625
1774477800	32.09	0.9	2.89	32.14	32.14	31.95	2380
1774391400	31.1873	-1.03	-3.21	31.34	31.44	31.1873	3221
1774305000	32.22	0.59	1.85	31.66	32.619999	31.66	5078
1774045800	31.6335	-0.36	-1.11	32.06	32.119999	31.6335	5220
1773959400	31.9885	-0.31	-0.95	31.92	31.9885	31.82	4700
1773873000	32.2967	0.03	0.10	32.52	32.7	32.27	7041
1773786600	32.265	-0.03	-0.08	32.29	32.4	32.265	3161
1773700200	32.29	0.13	0.42	32.31	32.33	32.27	1718
1773441000	32.1556	-0.25	-0.78	32.29	32.36	32.1556	1787
1773354600	32.409999	-0.58	-1.75	32.85	32.85	32.409999	3844
1773268200	32.9887	-0.44	-1.32	33.15	33.15	32.939999	1087
1773181800	33.4313	-0.08	-0.24	33.33	33.74	33.31	10691
1773095400	33.5127	0.26	0.77	33.13	33.59	32.979999	2820