VanEckNatural Resources ETF【HAP】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	0.105	0.152949745084	68.65	69.78	67.99	14380	68.78657294	SP
4	-2.035	-2.87469981636	70.79	71.565	67.39	36926	69.20965064	SP
12	-5.255	-7.10039183894	74.01	74.63	67.39	30541	71.35423033	SP
26	6.895	11.1461364371	61.86	74.63	61	33530	70.48270072	SP
52	15.645	29.4577292412	53.11	74.63	51.978	21321	67.52768647	SP
156	21.585	45.7600169599	47.17	74.63	42.65	15951	57.21676068	SP
260	22.865	49.8256700806	45.89	74.63	41.94	16352	53.8828837	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
1783377000	69.379	0.28	0.40	69.3	69.44	69.11	8178
1783031400	69.1	1.11	1.63	69.11	69.78	68.52	22967
1782945000	67.99	-0.62	-0.90	68.2	68.715	67.99	11913
1782858600	68.61	0.07	0.10	68.65	68.87	68.505	14463
1782772200	68.54	0.22	0.32	68.68	68.68	68.19	30954
1782513000	68.32	-0.64	-0.93	68.8	68.98	68.32	7455
1782426600	68.96	1.21	1.79	68.17	68.99	68.1099	26616
1782340200	67.75	-0.8	-1.17	67.68	68.0087	67.39	227549
1782253800	68.55	-1.16	-1.66	68.6	68.995	68.302	14107
1782167400	69.71	0.16	0.23	69.34	69.78	69.32	24210
1781821800	69.55	-0.61	-0.87	70.21	70.21	69.34	25054
1781735400	70.16	-0.87	-1.22	71.1	71.565	70.04	20607
1781649000	71.03	0.14	0.20	70.98	71.56	70.98	108891
1781562600	70.89	-0.34	-0.48	71.36	71.48	70.89	74536
1781303400	71.23	0.85	1.21	70.34	71.2719	70.34	4040
1781217000	70.38	1.21	1.75	70.06	70.52	69.75	12614
1781130600	69.171	-0.73	-1.04	69.72	69.895	69.171	10820
1781044200	69.9	-0.54	-0.77	70.79	70.79	69.02	19688
1780957800	70.44	-0.16	-0.23	71.04	71.18	70.3416	15412
1780698600	70.6	-2.49	-3.40	72.5	72.5	70.49	22448
1780612200	73.085	0.02	0.03	73.09	73.35	72.82	21052
1780525800	73.065	-0.27	-0.36	72.89	73.61	72.89	14811
1780439400	73.33	1.21	1.68	72.35	73.56	72.35	27202
1780353000	72.12	0.12	0.17	71.93	72.33	71.5301	28706
1780093800	72	-0.19	-0.26	72.11	72.26	71.76	30965
1780007400	72.19	0.3	0.42	71.83	72.479	71.555	35634
1779921000	71.89	-0.69	-0.95	71.8	72.109	71.56	26053
1779834600	72.58	0.2	0.28	72.78	72.93	72.47	25559
1779489000	72.38	-0.29	-0.40	72.63	72.63	72.125	18656
1779402600	72.67	-0.01	-0.01	72.46	72.8	72.29	22883
1779316200	72.68	0.27	0.37	72.64	72.855	72.41	41567
1779229800	72.41	-0.5	-0.69	72.54	72.69	71.87	22257
1779143400	72.91	0.06	0.08	73	73.015	72.585	16997
1778884200	72.85	-1.38	-1.86	73.11	73.11	72.495	21939
1778797800	74.229	-0.29	-0.39	74.56	74.56	74	11852
1778711400	74.5213	0.12	0.16	74.27	74.63	73.99	12117
1778625000	74.399	0.33	0.44	74.02	74.5	73.449	16389
1778538600	74.0694	1.4	1.93	73.27	74.22	73.21	21087
1778279400	72.67	0.54	0.75	72.73	72.765	72.555	10787
1778193000	72.13	-1.48	-2.01	73.42	73.42	72.13	44582
1778106600	73.6091	0.35	0.48	73.58	73.62	73.23	19475
1778020200	73.2562	0.66	0.90	73.08	73.48	72.995	15949
1777933800	72.6	-0.34	-0.47	72.75	72.87	72.46	33925
1777674600	72.94	-0.58	-0.79	73.43	73.43	72.92	172508
1777588200	73.52	1.6	2.22	72.43	73.54	72.43	22777
1777501800	71.9235	0.09	0.13	72.14	72.16	71.785	43501
1777415400	71.83	-0.36	-0.50	72.26	72.26	71.551	23413
1777329000	72.19	-0.21	-0.29	72.58	72.69	72.055	21737
1777069800	72.4	-0.31	-0.42	72.69	72.69	72.175	13947
1776983400	72.705	-0.03	-0.03	72.76	72.9229	72.3659	24475
1776897000	72.73	0.81	1.13	72.85	73.005	72.575	23857
1776810600	71.92	-0.91	-1.25	72.85	72.93	71.92	23779
1776724200	72.83	0.03	0.04	72.62	72.969	72.62	15775
1776465000	72.8	-0.34	-0.46	72.68	72.8	72.21	13086
1776378600	73.14	0.3	0.41	72.89	73.17	72.68	44983
1776292200	72.84	-0.84	-1.14	73.62	73.62	72.81	32450
1776205800	73.68	-0.12	-0.16	74.01	74.01	73.37	21606
1776119400	73.8	0.17	0.23	73.54	73.82	73.4649	15539
1775860200	73.63	0.2	0.28	73.68	73.83	73.476	32120
1775773800	73.425	-0.17	-0.22	73.72	74.2652	73.3771	20505
1775687400	73.59	0.65	0.89	73.17	73.59	72.69	60397
1775601000	72.94	0.32	0.44	72.56	72.94	72.4908	31125