Vaneck India Select ETF【INDZ】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	1.0236	4.26160846993	24.0191	25.21	24.0191	1218	24.93298015	SP
4	0.8356	3.45187982038	24.2071	25.21	23.7507	1523	24.18316488	SP
12	2.8427	12.804954955	22.2	25.31	21.27	2704	24.05499086	SP
26	0.2627	1.0601291364	24.78	26.99	21.27	2692	24.12275223	SP
52	0.2627	1.0601291364	24.78	26.99	21.27	2692	24.12275223	SP
156	0.2627	1.0601291364	24.78	26.99	21.27	2692	24.12275223	SP
260	0.2627	1.0601291364	24.78	26.99	21.27	2692	24.12275223	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
1781821800	25.0427	0.22	0.87	25.0427	25.0427	25.0427	14
1781735400	24.8274	-0.18	-0.72	25.21	25.21	24.8274	104
1781649000	25.0079	0.07	0.27	25.11	25.11	25.0079	31
1781562600	24.94	0.55	2.27	24.99	24.99	24.93	5920
1781303400	24.3875	0.37	1.53	24.3875	24.3875	24.3875	0
1781217000	24.0191	0.1	0.43	24.0191	24.0191	24.0191	36
1781130600	23.9164	-0.17	-0.70	23.99	23.99	23.9164	85
1781044200	24.0859	0.34	1.41	24.03	24.0859	23.99	4135
1780957800	23.7507	-0.21	-0.89	23.91	23.91	23.7507	8224
1780698600	23.9628	-0.39	-1.62	24.21	24.21	23.95	4163
1780612200	24.3573	0.36	1.51	24.31	24.36	24.31	455
1780525800	23.9955	-0.16	-0.68	24	24	23.9955	406
1780439400	24.16	0.02	0.07	24.19	24.2	24.16	3701
1780353000	24.1442	-0.46	-1.86	24.09	24.1442	24.04	95
1780093800	24.6016	0.13	0.53	24.57	24.6016	24.57	168
1780007400	24.4727	0	0.01	24.4727	24.4727	24.4727	110
1779921000	24.4701	0.01	0.05	24.4701	24.4701	24.4701	81
1779834600	24.459	0.22	0.92	24.45	24.459	24.39	1027
1779489000	24.2372	0.03	0.12	24.41	24.41	24.2372	160
1779402600	24.2071	0.01	0.05	24.2071	24.2071	24.2071	33
1779316200	24.1962	0.52	2.20	24.1962	24.1962	24.1962	0
1779229800	23.6754	-0.27	-1.12	23.77	23.77	23.6754	246
1779143400	23.9444	-0.2	-0.82	24.07	24.07	23.9444	106
1778884200	24.1432	-0.27	-1.12	24.22	24.22	24.1432	332
1778797800	24.4157	0.46	1.93	24.33	24.4157	24.33	564
1778711400	23.9541	0.12	0.52	23.85	23.9541	23.85	3103
1778625000	23.8298	-0.44	-1.83	23.75	23.8298	23.625	10975
1778538600	24.2736	-0.59	-2.35	24.39	24.46	24.2736	2473
1778279400	24.8589	-0.05	-0.19	24.93	24.93	24.79	3144
1778193000	24.905	-0.07	-0.28	25.29	25.29	24.905	28192
1778106600	24.9749	0.63	2.59	24.89	24.975	24.89	4755
1778020200	24.3446	0.34	1.40	24.3446	24.3446	24.3446	52
1777933800	24.0076	-0.12	-0.48	24.18	24.18	23.85	21543
1777674600	24.123	-0.12	-0.48	24.123	24.123	24.123	171
1777588200	24.2389	0.19	0.78	24.15	24.2389	24.06	444
1777501800	24.0521	-0.11	-0.47	24.22	24.22	24.0521	270
1777415400	24.1662	-0.13	-0.55	24.1662	24.1662	24.1662	5
1777329000	24.301	0	0.01	24.37	24.37	24.3	225
1777069800	24.2981	-0.03	-0.13	24.32	24.32	24.22	2143
1776983400	24.3288	-0.12	-0.48	24.46	24.46	24.16	1462
1776897000	24.4464	0.14	0.58	24.505	24.505	24.42	619
1776810600	24.305	-0.38	-1.55	24.61	24.61	24.305	376
1776724200	24.6865	-0.42	-1.67	24.75	24.76	24.665	1010
1776465000	25.1047	0.74	3.02	25.065	25.31	25.065	2097
1776378600	24.3688	0.22	0.90	24.265	24.37	24.265	5225
1776292200	24.1523	0.04	0.18	24.14	24.1523	24.04	970
1776205800	24.11	0.25	1.05	24.1	24.14	24.06	1718
1776119400	23.8594	0.05	0.22	23.68	23.89	23.59	3449
1775860200	23.8062	0.23	0.96	23.85	23.85	23.79	915
1775773800	23.5788	0.04	0.19	23.63	23.63	23.5788	275
1775687400	23.5348	1.09	4.85	23.79	23.8293	23.5348	12924
1775601000	22.4466	-0.1	-0.46	22.41	22.4466	22.31	3164
1775514600	22.55	0.48	2.18	22.44	22.55	22.36	11799
1775169000	22.0685	-0.13	-0.58	22.18	22.18	22.0685	118
1775082600	22.1964	0.21	0.94	22.23	22.23	22.1964	93
1774996200	21.9906	0.71	3.32	21.45	21.9906	21.45	1508
1774909800	21.283	-0.3	-1.37	21.27	21.3716	21.27	648
1774650600	21.5791	-0.48	-2.18	21.63	21.69	21.5791	132
1774564200	22.0593	-0.34	-1.50	22.2	22.37	22.0593	641
1774477800	22.395	0.79	3.66	22.4	22.4	22.395	438
1774391400	21.605	-1.07	-4.71	21.51	21.6949	21.51	3017
1774305000	22.6728	0.54	2.42	22.53	22.855	22.53	1273