VanEck Durable High Dividend ETF【DURA】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	0.3047	0.814488104785	37.41	37.96	37.37	1159	37.51462296	SP
4	0.1947	0.518923240938	37.52	38.18	37.2652	1130	37.63908175	SP
12	0.9947	2.70887799564	36.72	38.79	36.4165	2249	37.36946278	SP
26	3.8547	11.384229179	33.86	38.79	33.63	2639	36.75646484	SP
52	5.1447	15.7958243783	32.57	38.79	31.35	3154	34.88703533	SP
156	6.4047	20.4557649313	31.31	38.79	28.46	7741	32.02523425	SP
260	6.8485	22.187700462	30.8662	38.79	27.39	9427	31.59323284	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
1782513000	37.7147	-0.03	-0.08	37.79	37.85	37.7147	512
1782426600	37.7466	0.27	0.73	37.62	37.96	37.62	394
1782340200	37.4725	-0.15	-0.40	37.46	37.56	37.46	507
1782253800	37.6243	0.15	0.41	37.47	37.6243	37.37	150
1782167400	37.47	0.14	0.38	37.41	37.65	37.41	4234
1781821800	37.33	-0.08	-0.21	37.71	37.71	37.31	2523
1781735400	37.4099	-0.55	-1.44	37.9	37.9	37.345	1201
1781649000	37.9567	0.02	0.04	37.99	38.14	37.9	1648
1781562600	37.94	-0.22	-0.57	38.07	38.07	37.94	1156
1781303400	38.157	0.27	0.72	37.88	38.18	37.88	1013
1781217000	37.8839	0.21	0.55	37.88	38.13	37.88	1740
1781130600	37.6774	0.09	0.25	37.66	37.82	37.66	1703
1781044200	37.584	0.11	0.30	37.4716	37.584	37.4	570
1780957800	37.4716	-0.16	-0.43	37.63	37.63	37.4716	387
1780698600	37.6332	-0.07	-0.18	37.81	37.81	37.6332	823
1780612200	37.7	-0.01	-0.03	37.98	37.98	37.65	725
1780525800	37.71	0.09	0.24	37.54	37.77	37.54	819
1780439400	37.6206	0.36	0.95	37.29	37.6206	37.29	1115
1780353000	37.2652	-0.51	-1.36	37.52	37.52	37.2652	244
1780093800	37.7798	-0.31	-0.81	37.97	37.97	37.7798	1682
1780007400	38.0882	-0.16	-0.42	38.31	38.31	38.0882	2009
1779921000	38.249	-0.19	-0.50	38.4	38.45	38.249	4460
1779834600	38.4393	-0.26	-0.66	38.73	38.79	38.4393	1442
1779489000	38.6952	0.5	1.30	38.4	38.7	38.4	176
1779402600	38.2	0.1	0.26	38.1	38.2	38.04	10088
1779316200	38.0995	-0.16	-0.42	38.17	38.24	38.0995	1825
1779229800	38.2604	0.17	0.46	37.99	38.2604	37.99	134
1779143400	38.0855	0.4	1.06	37.68	38.0855	37.68	1449
1778884200	37.6843	-0.13	-0.33	37.97	37.97	37.6843	907
1778797800	37.81	0.06	0.15	37.8	37.9	37.78	1299
1778711400	37.7526	-0.08	-0.20	37.73	37.9	37.71	593
1778625000	37.8277	0.2	0.54	37.73	37.8277	37.49	1748
1778538600	37.6249	0.39	1.04	37.42	37.6249	37.42	503
1778279400	37.2365	-0.15	-0.41	37.54	37.54	37.2365	2779
1778193000	37.3885	-0.31	-0.83	37.43	37.452938	37.2899	4664
1778106600	37.7001	-0.06	-0.16	37.68	37.735	37.665	1791
1778020200	37.76	0.19	0.52	37.59	37.85	37.59	941
1777933800	37.5654	-0.23	-0.62	37.73	37.74	37.525	1015
1777674600	37.8	-0.16	-0.43	37.98	38.03	37.8	1815
1777588200	37.9637	0.7	1.88	37.35	37.9637	37.35	1941
1777501800	37.2616	0.19	0.51	37.18	37.325	37.18	1310
1777415400	37.0719	0.28	0.75	36.7966	37.18	36.7966	853
1777329000	36.7966	-0.22	-0.60	37.05	37.21	36.7966	2289
1777069800	37.0185	-0.32	-0.85	37.17	37.2	37	3654
1776983400	37.3352	0.8	2.18	36.71	37.3352	36.71	719
1776897000	36.54	0.12	0.34	36.46	36.57	36.46	835
1776810600	36.4165	-0.33	-0.91	36.83	36.83	36.4165	1304
1776724200	36.75	-0.1	-0.26	36.92	36.97	36.725	3104
1776465000	36.8471	0.1	0.26	36.58	36.87	36.49	5239
1776378600	36.75	0.19	0.53	36.48	36.75	36.48	2796
1776292200	36.5561	-0.22	-0.60	36.71	36.71	36.49	3898
1776205800	36.7781	-0.15	-0.42	36.69	36.79	36.58	2031
1776119400	36.9316	0.01	0.03	36.9188	36.9316	36.75	10794
1775860200	36.9188	-0.33	-0.88	37.17	37.17	36.9	2395
1775773800	37.246	0.1	0.28	36.97	37.246	36.97	913
1775687400	37.1428	0.3	0.82	36.86	37.1428	36.75	862
1775601000	36.84	-0.23	-0.62	37.01	37.01	36.84	2973
1775514600	37.07	0.19	0.52	36.72	37.07	36.72	19753
1775169000	36.8766	0.08	0.23	36.76	36.8766	36.76	1193
1775082600	36.7923	-0.63	-1.69	37.02	37.02	36.73	7819
1774996200	37.4239	0.15	0.41	37.43	37.43	37.14	984
1774909800	37.2717	-0	-0.00	37.54	37.54	37.19	2535