VanEck Energy Income ETF【EINC】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	3.8198	4.09717901963	93.23	97.031	91.8	5277	94.7736019	SP
4	-2.0502	-2.06881937437	99.1	100.15	89.8106	6488	96.20309363	SP
12	5.4198	5.91487504093	91.63	104.7	89.8106	7333	97.99048105	SP
26	12.3998	14.6483165978	84.65	104.7	84.03	8315	94.76473288	SP
52	23.4398	31.8432278223	73.61	104.7	72.2701	6380	88.83622323	SP
156	35.6998	58.1903830481	61.35	104.7	54.25	4856	74.32619386	SP
260	87.3498	900.513402062	9.7	104.7	6.27	5774	57.27361051	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
1741991400	97.0498	2.08	2.19	95.64	97.2301	95.64	2476
1741905000	94.9743	-0.7	-0.73	96.55	96.55	94.85	4371
1741818600	95.6755	1.11	1.17	95.88	96.5399	95.1249	9759
1741732200	94.5705	0.86	0.92	93.73	94.85	93.73	4585
1741645800	93.7122	0.12	0.13	92.64	93.98	92.64	2407
1741390200	93.5878	0.26	0.27	93.23	95.32	91.8	5140
1741303800	93.3312	-2.45	-2.56	94.57	94.78	89.8106	7804
1741217400	95.7818	-0.03	-0.03	95.16	95.98	94.355	5425
1741131000	95.8077	-1.37	-1.41	96.54	96.54	94.4	6367
1741044600	97.1786	-1.44	-1.46	98.92	100.15	96.52	6020
1740785400	98.616	2.58	2.68	95.64	98.616	95.64	3334
1740699000	96.0386	-0.29	-0.30	96.92	96.92	96.0386	3744
1740612600	96.3289	0.52	0.54	95.45	96.565	95.45	3947
1740526200	95.81	-0.96	-0.99	96.3	96.3	94.33	9638
1740439800	96.77	-0.41	-0.42	98	99.17	95.98	28568
1740180600	97.1829	-1.2	-1.22	98.59	98.59	96.705	7249
1740094200	98.3799	-0.06	-0.06	98.4	98.75	97.081	5285
1740007800	98.4351	-0.05	-0.06	99.6	99.6	98.31	3424
1739921400	98.4894	0.69	0.70	99.16	99.16	97.8707	4008
1739575800	97.8006	-0.59	-0.60	99.1	99.1	97.8006	2075
1739489400	98.3866	1.76	1.82	97.51	98.53	97.51	5905
1739403000	96.6298	-1.37	-1.39	97.78	97.78	96.4075	2433
1739316600	97.9961	-0.63	-0.64	98.63	98.63	97.321	6159
1739230200	98.63	1.12	1.14	98.17	99.04	98.17	2693
1738971000	97.5138	0.11	0.12	98.35	98.35	96.999	4407
1738884600	97.4	-1.75	-1.76	100.42	100.42	97.16	2222
1738798200	99.1485	0.95	0.97	98.95	99.7	98.725	7771
1738711800	98.1993	0.75	0.77	97.38	98.43	97.38	4307
1738625400	97.4498	0.29	0.30	95.32	97.6809	94.82	2383
1738366200	97.1592	-2.69	-2.69	100.14	100.14	96.9601	4459
1738279800	99.85	1.49	1.51	99.1	99.87	98.6564	11493
1738193400	98.3608	0.6	0.61	98.99	98.99	97.81	3859
1738107000	97.762	0.42	0.43	98.85	98.85	96.68	11509
1738020600	97.3428	-4.48	-4.40	100.66	101.12	96.47	13415
1737761400	101.82	-0.51	-0.49	102.56	102.66	101.46	8130
1737675000	102.3258	0	0.00	102.3258	102.3258	102.3258	0
1737588600	102.3258	-1.64	-1.58	104.43	104.43	101.9807	13596
1737502200	103.9637	0.97	0.95	103.26	104.7	103.07	19582
1737156600	102.9898	1.68	1.66	104.68	104.68	101.6	12607
1737070200	101.3082	1.4	1.40	100.39	101.44	99.8	10335
1736983800	99.9095	0.49	0.50	101.1	101.16	99.5	23355
1736897400	99.4149	1.29	1.32	98.74	99.76	97.39	11126
1736811000	98.1244	1.21	1.24	97.26	98.45	96.87	12362
1736551800	96.9179	-0.54	-0.56	97.366	97.73	96.2295	5228
1736379000	97.459	1.67	1.74	96.41	97.459	96.2	9231
1736292600	95.7901	-0.07	-0.08	96.83	96.83	95.73	1815
1736206200	95.8626	-0.65	-0.67	97.59	97.59	95.8626	3948
1735947000	96.5076	0.82	0.86	97.35	97.44	96.5076	4334
1735860600	95.6848	1.64	1.75	95.07	95.7048	94.9058	2622
1735687800	94.0425	0.19	0.20	93.84	94.5899	93.59	3672
1735601400	93.8514	0.92	0.99	93.53	94.4151	92.75	2181
1735342200	92.9326	-0.83	-0.88	93.13	93.7	92.7	3671
1735255800	93.76	-0.31	-0.33	94.77	94.77	92.46	10952
1735077840	94.0696	1.1	1.18	94	94.35	93.22	7408
1734996600	92.9702	0.72	0.78	92.74	92.9702	91.27	5759
1734737400	92.2471	1.59	1.76	91.63	92.49	91.48	4302
1734651000	90.6542	0.3	0.33	90.94	91.7	84.97	31632
1734564600	90.3566	-2.48	-2.67	93.12	93.12	90.23	10122
1734478200	92.836	-1.73	-1.83	93.04	93.15	92.5179	5551
1734391800	94.57	-0.25	-0.27	94.49	94.83	93.225	12583