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	-0.372	-1.0472972973	35.52	35.9432	31.97	2899	35.4177421	SP
4	0.468	1.34948096886	34.68	35.9432	31.97	3114	34.60453366	SP
12	3.458	10.9119596087	31.69	35.9432	31.47	3388	34.04049603	SP
26	-6.342	-15.2856109906	41.49	41.49	30.2	6129	35.45074232	SP
52	-8.952	-20.2993197279	44.1	44.495	30.2	4988	37.96375502	SP
156	4.608	15.0884086444	30.54	47.81	30.2	5161	39.25810308	SP
260	-1.112	-3.0667402096	36.26	47.81	26.8801	3762	38.80060736	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
1782513000	35.148	0.08	0.23	35.06	35.148	35.06	24360
1782426600	35.0686	-0.23	-0.66	35.06	35.18	35.05	6073
1782340200	35.2999	0.08	0.22	35.12	35.2999	35.12	549
1782253800	35.2235	-0.7	-1.94	35.23	35.23	35.11	447
1782167400	35.9197	0.39	1.10	35.52	35.9432	31.97	4526
1781821800	35.5275	0.63	1.81	35.72	35.72	35.5275	1211
1781735400	34.8975	-0.2	-0.58	35.52	35.545	34.8975	2677
1781649000	35.1	0.19	0.55	34.99	35.13	34.99	3367
1781562600	34.9092	0.79	2.31	34.84	35.11	34.84	11349
1781303400	34.12	0.66	1.97	34.07	34.12	33.67	6267
1781217000	33.4624	0.25	0.75	32.84	33.4624	32.82	1562
1781130600	33.2126	-0.44	-1.32	33.47	33.47	33.2126	1016
1781044200	33.6565	0.24	0.70	33.88	33.88	33.58	1476
1780957800	33.4212	-0.23	-0.67	33.64	33.64	33.4212	137
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