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	1.3345	3.34293587174	39.92	41.649	39.32	17066	40.60178177	SP
4	2.0545	5.24107142857	39.2	41.649	38.51	11471	39.66099654	SP
12	1.6845	4.25701288855	39.57	41.649	38.51	8221	39.67705868	SP
26	2.4245	6.24388359516	38.83	42.475	37.63	8766	39.96048153	SP
52	2.9545	7.71409921671	38.3	42.475	36.4444	8505	39.29574422	SP
156	-111.3455	-72.9655963303	152.6	192.44	31.39	5025	66.98722951	SP
260	-101.1455	-71.0291432584	142.4	192.44	31.39	3940	85.02762683	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
1782513000	41.2545	0.01	0.04	40.95	41.31	40.95	5418
1782426600	41.24	0.57	1.40	40.87	41.649	40.87	16838
1782340200	40.67	0.85	2.14	39.83	40.79	39.83	35204
1782253800	39.8173	0.04	0.09	39.32	39.9551	39.32	4864
1782167400	39.78	-0.18	-0.44	39.92	40.0101	39.736	11356
1781821800	39.9559	0.44	1.10	40.05	40.05	39.91	4313
1781735400	39.5196	-0.32	-0.81	40	40.21	39.5196	17447
1781649000	39.8432	0.42	1.07	39.76	39.9499	39.76	5848
1781562600	39.4233	0.12	0.31	39.82	39.82	39.4233	6895
1781303400	39.3008	0.1	0.25	39.37	39.41	39.17	19801
1781217000	39.2029	0.33	0.85	39.09	39.345	39.08	3510
1781130600	38.8743	-0.58	-1.46	39.29	39.43	38.85	3525
1781044200	39.4504	0.49	1.26	39.09	39.4504	39.09	8631
1780957800	38.9593	-0.4	-1.01	39.47	39.47	38.9593	8713
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	5131