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	-5.0025	-11.143907329	44.89	44.97	39.68	13476	42.17839827	SP
4	-4.8425	-10.8260675162	44.73	47.925	39.68	18488	44.15572353	SP
12	0.4475	1.13463488844	39.44	48.14	39.44	10471	44.06475258	SP
26	-6.7725	-14.5145735105	46.66	49.42	36.15	11479	43.61034225	SP
52	-6.7725	-14.5145735105	46.66	49.42	36.15	11479	43.61034225	SP
156	-6.7725	-14.5145735105	46.66	49.42	36.15	11479	43.61034225	SP
260	-6.7725	-14.5145735105	46.66	49.42	36.15	11479	43.61034225	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
1782340200	39.8875	-1.46	-3.53	40.57	40.57	39.68	11690
1782253800	41.3458	-2.51	-5.73	41.72	41.8	41.3	19534
1782167400	43.86	-0.55	-1.25	44	44.12	43.79	13807
1781821800	44.4134	-0.55	-1.21	44.89	44.97	44.3301	8871
1781735400	44.9592	-0.87	-1.91	45.58	46.29	44.93	17516
1781649000	45.8338	0.01	0.02	45.82	46.23	45.66	4358
1781562600	45.8265	1.52	3.42	46.16	46.35	45.805	3227
1781303400	44.3094	1.39	3.24	43.9	44.48	43.9	4478
1781217000	42.92	2.46	6.08	41.44	43.0472	41.25	13344
1781130600	40.46	-1.23	-2.95	41.32	41.52	40.46	22044
1781044200	41.69	-0.41	-0.97	42.77	43.02	41.115	5665
1780957800	42.1	0.01	0.02	42.66	42.68	42.06	74335
1780698600	42.09	-4.01	-8.69	44.88	44.88	42.09	5454
1780612200	46.0965	-0.19	-0.41	46.07	46.13	45.79	5371
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	7899
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