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	-0.4	-0.391236306729	102.24	102.24	99	9167	100.28739828	SP
4	6.68	7.01975620008	95.16	102.24	89.8106	5752	98.32750907	SP
12	5.43	5.63219583031	96.41	104.7	89.8106	7273	98.78009275	SP
26	15.96	18.5840707965	85.88	104.7	84.97	8414	95.44188874	SP
52	25.99	34.264996704	75.85	104.7	72.9394	6271	89.89825395	SP
156	35.64	53.836858006	66.2	104.7	54.25	4893	74.93961882	SP
260	93.24	1084.18604651	8.6	104.7	8.4676	5570	60.09074439	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
1743633000	101.84	1.24	1.24	100.16	101.845	100.16	2453
1743546600	100.5976	0.62	0.62	99.9	100.81	99.3801	4061
1743460200	99.9769	0.01	0.01	99.85	100.4559	99	27578
1743201000	99.9698	0.04	0.04	99.53	99.9698	99.21	1953
1743114600	99.926	-1.17	-1.15	101.46	101.46	99.926	1664
1743028200	101.0933	-0.47	-0.47	102.24	102.24	101.04	10578
1742941800	101.5679	-0.03	-0.03	101.77	101.77	101.43	5420
1742855400	101.5957	1.75	1.75	100.68	102.05	100.68	5431
1742596200	99.8483	-0.9	-0.90	101.02	101.02	99.7526	2700
1742509800	100.7521	0.47	0.47	99.51	100.7521	99.51	3494
1742423400	100.2856	1.47	1.48	98.48	100.3599	98.48	4714
1742337000	98.8196	0.1	0.10	99.18	99.18	98.36	813
1742250600	98.7239	1.67	1.72	96.97	98.9	96.97	4667
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	9782
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	5240
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	4416
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	2550
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	11491
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	103.65	104.7	103.07	28383
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	98.58	98.58	96.2295	8525
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	1816
1736206200	95.8626	-0.65	-0.67	97.59	97.63	95.8626	5006
1735947000	96.5076	0.82	0.86	96.68	97.44	96.5076	4479