VanEck Environmental Services ETF【EVX】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	0.1583	0.403826530612	39.2	39.6	38.51	10340	38.94211616	SP
4	-0.5817	-1.45643465198	39.94	39.94	38.51	7044	39.18587067	SP
12	-0.3217	-0.810735887097	39.68	40.67	37.63	7267	39.29531199	SP
26	0.5483	1.41278021129	38.81	42.475	37.63	8040	39.87324098	SP
52	2.0983	5.63150831991	37.26	42.475	36.4444	8087	39.20437506	SP
156	-108.8817	-73.4496087426	148.24	192.44	31.39	4832	68.70884595	SP
260	-103.9517	-72.5362500872	143.31	192.44	31.39	3819	86.80975095	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
1780698600	39.3583	-0.21	-0.54	39.46	39.62	39.3583	19295
1780612200	39.57	0.2	0.50	39.53	39.6	39.44	7977
1780525800	39.3741	0.6	1.54	38.87	39.3741	38.87	3226
1780439400	38.7765	0.02	0.05	38.65	38.97	38.6	27151
1780353000	38.7572	-0.07	-0.19	38.68	38.815	38.51	5747
1780093800	38.8312	-0.33	-0.84	39.2	39.2	38.83	7599
1780007400	39.1609	-0.18	-0.46	39.3	39.4	39.11	5646
1779921000	39.34	-0.28	-0.71	39.49	39.639234	39.34	2781
1779834600	39.62	0.48	1.24	39.52	39.69	39.41	8343
1779489000	39.1362	0.2	0.50	39.17	39.17	38.93	5475
1779402600	38.9401	-0.14	-0.35	38.91	39.01	38.91	777
1779316200	39.0784	0.18	0.45	38.9	39.0784	38.9	2653
1779229800	38.9015	-0.59	-1.49	39.27	39.29	38.9015	7095
1779143400	39.4903	0.34	0.88	39.2	39.57	39.2	4716
1778884200	39.1455	-0.36	-0.92	39.3	39.4	39.145	9591
1778797800	39.51	0.27	0.69	39.37	39.6797	39.37	5106
1778711400	39.24	-0.21	-0.54	39.345	39.345	39.05	5121
1778625000	39.4547	-0.09	-0.23	39.51	39.59	39.32	7620
1778538600	39.5474	-0.04	-0.11	39.81	39.81	39.49	12545
1778279400	39.5917	0.05	0.12	39.94	39.94	39.57	4666
1778193000	39.5452	-0.36	-0.90	39.99	40.0095	39.54	6006
1778106600	39.9063	0.03	0.07	40.26	40.26	39.82	6169
1778020200	39.8778	0.24	0.60	39.95	39.95	39.77	4139
1777933800	39.64	-0.5	-1.24	40.09	40.195	39.61	21849
1777674600	40.1385	-0.43	-1.06	40.67	40.67	40.1385	2838
1777588200	40.5703	0.94	2.37	40.15	40.5703	40.15	2394
1777501800	39.6304	-0.08	-0.20	39.7	39.87	39.455	9180
1777415400	39.7087	-0.3	-0.75	40.04	40.04	39.56	9575
1777329000	40.0099	0.11	0.28	40.09	40.22	40	4558
1777069800	39.8995	-0.23	-0.56	40.2	40.2	39.856	7729
1776983400	40.1245	0.61	1.55	39.52	40.15	39.5	24570
1776897000	39.5115	-0	-0.01	39.86	39.86	39.41	1687
1776810600	39.5144	-0.37	-0.92	39.9	40.009	39.5144	9172
1776724200	39.8816	0.02	0.04	39.82	39.99	39.82	4639
1776465000	39.8639	0.23	0.59	39.88	39.92	39.74	1667
1776378600	39.63	-0.13	-0.33	39.91	40.13	39.63	5258
1776292200	39.76	-0.49	-1.22	40.15	40.15	39.74	13774
1776205800	40.2501	0.01	0.03	40.36	40.39	40.2	2850
1776119400	40.24	0.07	0.17	39.91	40.25	39.8	7855
1775860200	40.17	-0.24	-0.59	40.38	40.42	40.06	3858
1775773800	40.4066	0.02	0.05	40.21	40.48	40.19	5122
1775687400	40.3859	0.79	1.99	40.46	40.46	40.21	1702
1775601000	39.5963	-0.1	-0.24	39.51	39.62	39.485	4385
1775514600	39.6925	0.07	0.18	39.57	39.725	39.531	7524
1775169000	39.62	0.29	0.73	38.74	39.66	38.74	8536
1775082600	39.3331	0.61	1.58	39.07	39.42	39.07	3740
1774996200	38.7208	0.73	1.92	38.35	38.76	38.14	26084
1774909800	37.9917	0.26	0.69	37.98	38.25	37.87	5422
1774650600	37.73	-0.5	-1.31	38.06	38.21	37.63	6231
1774564200	38.23	-0.36	-0.93	38.3	38.76	38.11	9743
1774477800	38.5896	0.4	1.05	38.74	38.74	38.17	5337
1774391400	38.19	-0.08	-0.20	38.01	38.465	37.95	5068
1774305000	38.2657	0.42	1.10	38.42	38.46	38.22	12138
1774045800	37.85	-0.9	-2.32	38.65	38.65	37.65	9496
1773959400	38.75	0	0.00	38.43	38.75	38.38	8938
1773873000	38.75	-0.74	-1.88	39.28	39.305	38.75	5816
1773786600	39.4909	0.22	0.56	39.54	39.655	39.45	4747
1773700200	39.27	0.15	0.38	39.54	39.55	39.185	6046
1773441000	39.12	-0.45	-1.14	39.68	39.6878	39.12	2917
1773354600	39.57	-0.32	-0.80	39.52	39.89	39.48	8515
1773268200	39.89	0.02	0.04	39.72	39.92	39.61	10706
1773181800	39.873	-0.48	-1.19	40.43	40.44	39.82	16333
1773095400	40.353	-0.03	-0.07	39.76	40.37	39.39	19027
1772839800	40.38	-0.5	-1.22	40.37	40.39	40.05	5488