VanEck Israel ETF【ISRA】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	-5.477	-7.76548986247	70.53	70.6503	65.08	6718	68.17060251	SP
4	-3.957	-5.73395160122	69.01	73.551286	65.08	7324	68.52756202	SP
12	3.283	5.31487777238	61.77	73.551286	57.73	8064	66.00838276	SP
26	5.673	9.55372179185	59.38	73.551286	57.73	9834	63.71977012	SP
52	16.443	33.8263731742	48.61	73.551286	46	9603	58.35826945	SP
156	30.053	85.8657142857	35	73.551286	27.68	6261	48.45687167	SP
260	18.293	39.121043627	46.76	73.551286	27.68	4705	47.32709627	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
1780698600	65.053	-2.28	-3.39	66.33	66.33	65.004999	3632
1780612200	67.3323	0.26	0.39	66.75	67.63	66.7	4106
1780525800	67.069	-1.7	-2.47	68.05	68.05	66.8	12813
1780439400	68.765	-0.39	-0.56	69.08	69.08	68.0076	7927
1780353000	69.15	-1.13	-1.61	69	69.47	68.63	4958
1780093800	70.2797	0.03	0.05	70.53	70.6503	70.15	3788
1780007400	70.2456	0.04	0.06	69.89	70.5499	69.809	2932
1779921000	70.2052	-0.19	-0.27	70.8	70.8	70.17	5152
1779834600	70.3975	1.35	1.96	70.43	70.54	70.0376	13946
1779489000	69.0426	0.59	0.86	68.9	69.23	68.9	1125
1779402600	68.4521	0.26	0.38	67.64	68.75	67.64	2560
1779316200	68.1908	1.28	1.91	67.46	68.3899	67.46	21706
1779229800	66.9107	-0.15	-0.22	66.8	67.18	66.7	5108
1779143400	67.0564	0.12	0.17	67.21	67.295	66.709999	9193
1778884200	66.94	-1.48	-2.16	67.44	67.44	66.555	7318
1778797800	68.4176	0.12	0.17	67.76	68.91	67.76	17409
1778711400	68.3	-0.59	-0.86	68.63	68.6941	67.8579	2836
1778625000	68.89	-0.86	-1.23	69.72	69.72	68.39	6352
1778538600	69.745	-0.14	-0.20	70.15	70.15	69.6101	4644
1778279400	69.8817	0.67	0.97	69.01	73.551286	69.01	5288
1778193000	69.21	-0.05	-0.07	69.4	69.87	68.6201	12125
1778106600	69.256	0.18	0.26	69.97	69.97	69.155	39062
1778020200	69.0751	0.78	1.13	68.99	69.0751	68.7001	8564
1777933800	68.3	1.05	1.57	67.72	68.75	67.698	9869
1777674600	67.2473	0.65	0.97	66.91	67.42	66.91	5998
1777588200	66.599999	0.37	0.55	66.55	66.94	66.305	17992
1777501800	66.2332	0.37	0.57	66.34	66.36	66.0001	2719
1777415400	65.86	0.52	0.79	65.83	65.86	65.425	3129
1777329000	65.345	0.13	0.20	65	65.44	65	4298
1777069800	65.2163	-0.54	-0.82	65.379999	65.4	64.92	3653
1776983400	65.756699	0.07	0.11	66.3	66.3	65.31809	2662
1776897000	65.686499	0.38	0.58	66.5	67.0318	65.5001	6090
1776810600	65.305	-1.09	-1.65	66.42	66.43	65.269999	6101
1776724200	66.3978	-0.44	-0.66	66.36	66.61	66.239999	5514
1776465000	66.8409	1.55	2.37	65.989999	67.32	65.989999	12337
1776378600	65.2945	-0.61	-0.92	65.78	65.78	65.0901	5390
1776292200	65.9	0.27	0.40	66	66	65.504999	6315
1776205800	65.635	1.02	1.57	65.31	65.91	65.31	12631
1776119400	64.62	0.32	0.50	64	64.62	63.43	8426
1775860200	64.2954	0.54	0.85	64.91	64.91	64.28	28059
1775773800	63.7546	0.54	0.85	63.62	63.94	63.205	9431
1775687400	63.2142	1.75	2.85	62.41	63.91	62.41	9718
1775601000	61.4619	-0.18	-0.29	61.47	61.52	61.295	5314
1775514600	61.64	0.14	0.23	61.47	61.83	61.4243	6203
1775169000	61.5002	-0.05	-0.08	60	61.55	60	5387
1775082600	61.5483	1.08	1.79	61.01	61.86	61.01	7780
1774996200	60.4635	2.71	4.70	58.88	60.6199	58.86	5026
1774909800	57.7486	-1.77	-2.98	58.94	58.94	57.73	3682
1774650600	59.52	-2.28	-3.69	60.78	60.78	58.81	11778
1774564200	61.8	-0.9	-1.44	62	62.4557	61.745	4807
1774477800	62.7006	0.7	1.13	62.65	63.01	62.65	2504
1774391400	62	-0.62	-0.99	61.58	62.23	61.5	8285
1774305000	62.62	0.49	0.79	62.59	63.44	62.59	5708
1774045800	62.1308	-1.75	-2.73	63.47	63.6	61.7	14219
1773959400	63.8764	0.49	0.77	62.99	63.89	62.76	4668
1773873000	63.39	-0.06	-0.09	63.64	63.96	63.38	7000
1773786600	63.45	1.6	2.59	62.77	63.5	62.0001	7668
1773700200	61.85	0.53	0.86	62.11	62.11	61.71	5409
1773441000	61.32	0.32	0.52	61.77	62.02	61.32	3018
1773354600	61	-1.98	-3.14	62.5	62.5	61	7559
1773268200	62.98	-0.17	-0.27	62.9	63.1399	62.7	6459
1773181800	63.15	-0.66	-1.03	64.06	64.06	63.15	5145
1773095400	63.81	-0.55	-0.85	63.64	64.12	63	13419