VanEck Copper and Electrification Metals ETF【EMET】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	1.28	2.86161412922	44.73	47.925	44.41	28316	46.59036386	SP
4	-0.14	-0.303358613218	46.15	48.14	41.93	13506	45.82336209	SP
12	3.2	7.47488904462	42.81	48.14	36.15	9232	43.33200627	SP
26	-0.65	-1.39305615088	46.66	49.42	36.15	10826	43.89403281	SP
52	-0.65	-1.39305615088	46.66	49.42	36.15	10826	43.89403281	SP
156	-0.65	-1.39305615088	46.66	49.42	36.15	10826	43.89403281	SP
260	-0.65	-1.39305615088	46.66	49.42	36.15	10826	43.89403281	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780525800	46.2859	-1.47	-3.09	47.16	47.16	46.19	24692
1780439400	47.76	1.62	3.51	46.63	47.925	46.63	38191
1780353000	46.14	0.62	1.35	45.52	46.27	45.19	74276
1780093800	45.5241	-0.38	-0.82	45.97	45.97	45.27	1725
1780007400	45.9	0.91	2.02	44.73	45.9699	44.41	2696
1779921000	44.9916	-0.54	-1.19	44.93	45.05	44.8	2535
1779834600	45.5316	1.65	3.77	44.93	45.5316	44.93	21043
1779489000	43.8771	0.15	0.34	43.8	44.11	43.68	23724
1779402600	43.7292	0.32	0.74	42.93	43.8284	42.92	2353
1779316200	43.407	1.33	3.16	42.79	43.5	42.39	6420
1779229800	42.0787	-1.27	-2.93	42.47	42.47	41.93	10248
1779143400	43.3483	-0.68	-1.55	44.18	44.38	43.2736	7225
1778884200	44.0315	-2.55	-5.47	44.6	44.6	43.95	5779
1778797800	46.5784	-1.47	-3.06	47.4	47.4	46.5784	6267
1778711400	48.05	0.81	1.72	47.6	48.14	47.4673	8644
1778625000	47.2391	0.56	1.20	46.19	47.2391	46.02	1554
1778538600	46.6777	0.65	1.41	46.39	47.14	46.36	9805
1778279400	46.03	1.05	2.34	45.33	46.03	45.33	5994
1778193000	44.9769	-0.31	-0.67	46.15	46.32	44.9769	3440
1778106600	45.2825	2.52	5.90	44.66	45.295	44.66	5177
1778020200	42.759	0.89	2.13	42.57	42.96	42.57	4768
1777933800	41.8672	-1.09	-2.54	42.82	42.82	41.851	12363
1777674600	42.96	-0.02	-0.05	42.99	43.15	42.72	2054
1777588200	42.983	1.14	2.72	42.32	43.07	42.32	1855
1777501800	41.8438	-0.16	-0.37	42.34	42.34	41.7102	9100
1777415400	42	-1.34	-3.09	42.85	42.85	41.89	3482
1777329000	43.34	-0.18	-0.41	43.5	43.52	43.34	2854
1777069800	43.52	-0.18	-0.42	43.69	43.86	43.52	1944
1776983400	43.702	-1.4	-3.11	44.04	44.5067	43.69	4024
1776897000	45.106	1.25	2.85	44.86	45.11	44.82	1314
1776810600	43.8546	-1.86	-4.08	45.27	45.32	43.8546	6978
1776724200	45.7194	-0.26	-0.57	45.65	45.8199	45.48	4431
1776465000	45.98	0.71	1.57	46.01	46.25	45.715	6153
1776378600	45.27	0.51	1.14	45.16	45.27	44.76	4234
1776292200	44.76	-0.42	-0.93	44.8	45.08	44.74	3134
1776205800	45.1779	0.66	1.48	44.89	45.23	44.89	2721
1776119400	44.52	0.56	1.27	43.58	44.52	43.46	8980
1775860200	43.96	0.73	1.69	43.62	43.96	43.62	8614
1775773800	43.2292	-0.27	-0.62	43.19	43.565	43.08	3797
1775687400	43.5	2.46	6.01	43.84	43.84	43.06	5026
1775601000	41.0353	0.26	0.65	40.56	41.0565	40.24	7324
1775514600	40.7713	0	0.00	40.75	40.87	40.4653	11770
1775169000	40.77	-0.41	-1.00	39.44	40.77	39.44	8455
1775082600	41.18	0.97	2.40	41.16	41.6147	40.93	4082
1774996200	40.2146	2.16	5.66	38.95	40.2588	38.95	5589
1774909800	38.059	-0.26	-0.68	39.23	39.23	37.86	3930
1774650600	38.32	0.29	0.76	38.01	38.95	38.01	7907
1774564200	38.03	-1.68	-4.23	38.34	38.725	37.9101	15311
1774477800	39.709	1.14	2.95	39.85	39.85	39.7	2958
1774391400	38.57	0.3	0.78	37.62	38.57	37.6	4245
1774305000	38.27	1.9	5.22	37.44	38.73	37.36	13397
1774045800	36.37	-1.46	-3.86	37.57	37.84	36.15	8719
1773959400	37.8296	-1.33	-3.40	37.11	38.01	36.46	21111
1773873000	39.16	-1.72	-4.22	40	40	39.15	11251
1773786600	40.8845	0.09	0.23	40.93	41.24	40.63	20821
1773700200	40.79	0.91	2.28	40.62	40.945	40.17	9443
1773441000	39.88	-1.82	-4.36	41.42	41.42	39.81	6696
1773354600	41.7	-1.23	-2.86	42.81	42.81	41.66	12834
1773268200	42.9297	-0.14	-0.33	42.77	43.12	42.25	9765
1773181800	43.07	0.89	2.11	42.82	43.922	42.82	11054
1773095400	42.18	0.51	1.22	40.43	42.285	40.09	10346
1772839800	41.6736	-1.23	-2.86	42	42.5999	40.74	24684
1772753400	42.9	-2.19	-4.86	46.25	46.25	42.24	20588
1772667000	45.0935	0.27	0.61	46.43	46.43	44.7	8016