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	-1.27	-1.75172413793	72.5	72.5	69.02	16196	70.17417229	SP
4	-1.88	-2.57146765148	73.11	73.61	69.02	22909	72.09887223	SP
12	1.58	2.26848528356	69.65	74.63	68.115	29406	72.27079113	SP
26	9.625	15.6237318399	61.605	74.63	59.905	30384	70.0284131	SP
52	19.1	36.6391713025	52.13	74.63	51.36	19147	67.08650191	SP
156	23.69	49.8317206563	47.54	74.63	42.65	15636	56.27592981	SP
260	23.2	48.3031438684	48.03	74.63	41.94	16003	53.35857527	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775514600	72.62	-0.01	-0.01	72.5	72.65	72.16	22736
1775169000	72.63	0.21	0.29	71.82	72.63	71.76	29079
1775082600	72.42	-0.05	-0.07	72.59	72.65	72.03	35129
1774996200	72.47	1.65	2.33	71.87	72.47	71.51	42726
1774909800	70.82	-0.07	-0.10	71.97	71.99	70.65	44866
1774650600	70.89	0.54	0.77	70.13	71.27	70.05	116256
1774564200	70.35	-0.55	-0.78	70.31	70.96	70.25	31189
1774477800	70.9	0.65	0.93	71.1	71.1	70.62	26087
1774391400	70.25	1.1	1.59	68.8	70.5	68.77	27679
1774305000	69.15	0.92	1.35	68.42	69.65	68.42	24443
1774045800	68.23	-1.53	-2.19	69.65	69.65	68.115	25871
1773959400	69.76	-0.44	-0.63	68.91	69.9	68.53	40184
1773873000	70.2	-1.23	-1.72	70.98	70.98	70.2	25357
1773786600	71.43	0.6	0.85	71.4	71.86	71.32	44030
1773700200	70.83	0.33	0.47	71.06	71.1665	70.5476	34084
1773441000	70.5	-1.19	-1.66	71.67	71.67	70.374	22483