VanEck India Growth Leaders ETF【GLIN】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	-0.15	-0.347785763969	43.13	43.49	41.87	15090	43.00111191	SP
4	1.95	4.75262003412	41.03	43.7348	39.5601	21645	41.52225232	SP
12	-4.52	-9.51578947368	47.5	47.5	38.8801	31053	42.45172943	SP
26	-11.11	-20.5398410057	54.09	54.71	38.8801	24107	46.28870938	SP
52	-4.58	-9.629941127	47.56	55.498	38.8801	20780	47.96383084	SP
156	2.17	5.31732418525	40.81	55.498	30.06	16301	43.29617715	SP
260	21.66	101.594746717	21.32	55.498	20.1	14343	39.75317755	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	43.2238	0.51	1.20	42.75	43.2238	42.75	16631
1743546600	42.7122	-0.15	-0.36	42.7	42.8693	42.42	12885
1743460200	42.8652	0.09	0.22	42.57	43.49	41.87	15025
1743201000	42.773	-0.37	-0.86	43.06	43.13	42.74	6328
1743114600	43.1437	0.19	0.44	43.13	43.32	43.06	24579
1743028200	42.9547	-0.49	-1.12	42.98	43.245	42.89	27851
1742941800	43.44	-0.03	-0.08	43.24	43.6231	43.1	19199
1742855400	43.4731	0.6	1.39	43.39	43.7348	43.36	27154
1742596200	42.8769	0.64	1.51	42.68	42.9799	42.53	14013
1742509800	42.24	0.14	0.33	41.97	42.35	41.828	24838
1742423400	42.1	0.79	1.91	41.72	42.1	41.58	10111
1742337000	41.31	0.69	1.70	41.19	41.3278	41	12033
1742250600	40.6185	0.72	1.81	40.37	40.67	40.2	27460
1741991400	39.895	0.22	0.54	39.89	39.9992	39.79	9073
1741905000	39.679	-0.05	-0.12	39.63	39.8	39.5601	12024
1741818600	39.725	-0.28	-0.70	39.82	39.82	39.65	15748
1741732200	40.0044	-0	-0.00	39.91	40.4166	39.796	54414
1741645800	40.006	-0.96	-2.35	40.06	40.16	39.7501	55938
1741390200	40.9682	-0.02	-0.05	40.88	41.14	40.6026	20010
1741303800	40.9886	0.17	0.40	41.03	41.2751	40.92	29107
1741217400	40.8234	1.36	3.45	40.4	41.01	40.2801	13214
1741131000	39.4601	0.24	0.61	39.44	39.9199	39.24	103965
1741044600	39.2192	-0.39	-0.97	39.62	39.8457	39.13	64520
1740785400	39.605	-0.57	-1.41	39.39	39.64	38.8801	141578
1740699000	40.17	-1.03	-2.50	40.95	40.95	40.13	32135
1740612600	41.2	-0.03	-0.07	41.17	41.335	41.0501	22406
1740526200	41.23	-0.52	-1.25	41.24	41.41	41.0701	36273
1740439800	41.75	-0.07	-0.17	41.73	41.8	41.5901	19360
1740180600	41.8214	-0.34	-0.80	42.03	42.265	41.6675	20607
1740094200	42.16	0.39	0.93	42.25	42.4364	42.0701	31489
1740007800	41.77	0.28	0.67	41.59	41.77	41.57	36622
1739921400	41.49	-0.38	-0.91	41.6	41.73	41.45	28054
1739575800	41.87	-1.07	-2.49	42.12	42.2199	41.8291	36405
1739489400	42.94	0	0.00	42.73	43.1699	42.7186	74700
1739403000	42.94	-0.17	-0.39	42.84	43.08	42.73	20114
1739316600	43.11	-0.9	-2.04	43.33	43.33	43.08	18711
1739230200	44.01	0.08	0.18	43.84	44.03	43.6801	35306
1738971000	43.93	-0.5	-1.13	44.36	44.4499	43.68	17776
1738884600	44.43	-0.63	-1.40	44.45	44.72	44.3501	11081
1738798200	45.06	0.25	0.56	44.96	45.16	44.8056	94409
1738711800	44.81	0.41	0.92	44.64	44.95	44.64	77713
1738625400	44.4	-0.15	-0.33	44.09	44.58	44	16403
1738366200	44.5467	0.09	0.20	44.78	44.87	44.36	16351
1738279800	44.46	0.42	0.95	44.32	44.5047	44.21	21279
1738193400	44.04	0.54	1.24	44.1	44.291	43.9223	12860
1738107000	43.5	-0.32	-0.73	43.35	43.5	43.2	22237
1738020600	43.82	-0.88	-1.96	44.2	44.2	43.56	50078
1737761400	44.6981	-0.19	-0.43	44.9	44.95	44.68	29171
1737675000	44.8896	0	0.00	44.8896	44.8896	44.8896	0
1737588600	44.8896	-0.58	-1.29	45.21	45.2184	44.802	33508
1737502200	45.4745	-0.67	-1.46	45.6	45.69	45.28	43375
1737156600	46.1462	-0.06	-0.13	46.16	46.36	46	28593
1737070200	46.2047	-0.31	-0.67	46.48	46.48	46.1	14748
1736983800	46.5185	0.26	0.56	46.56	46.6499	46.41	8406
1736897400	46.2573	0.03	0.06	46.2	46.4377	46.01	21092
1736811000	46.2305	-1.07	-2.26	46.04	46.2314	45.95	20842
1736551800	47.2982	-1.23	-2.53	47.77	47.77	47.0101	39426
1736379000	48.5279	-0.31	-0.63	48.61	48.62	48.3964	26484
1736292600	48.8336	-0.07	-0.13	49.07	49.1825	48.74	9538
1736206200	48.8986	-0.88	-1.77	49.17	49.239	48.74	24641
1735947000	49.7788	-0.04	-0.08	49.89	49.9588	49.7685	6307