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	-1.78	-2.70763614238	65.74	66.8	63.87	5710	65.4115692	SP
4	-1.06	-1.63026760997	65.02	67.2	61.47	6317	64.22966066	SP
12	-1.82	-2.76679841897	65.78	73.551286	61.47	7616	66.76518504	SP
26	1.2	1.9120458891	62.76	73.551286	57.73	9238	64.55852299	SP
52	11.2	21.2282031842	52.76	73.551286	48.22	9426	59.41776281	SP
156	29.05	83.2139788026	34.91	73.551286	27.68	6423	49.0415751	SP
260	17.07	36.4043506078	46.89	73.551286	27.68	4783	47.75076243	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
1783549800	64.48	-0.46	-0.71	64.72	64.72	63.87	5309
1783463400	64.9431	-1.71	-2.56	66.19	66.19	64.819999	6651
1783377000	66.650099	1.44	2.21	65.19	66.8	65.19	7124
1783031400	65.2088	-0.21	-0.32	65.739999	65.959999	64.84	3757
1782945000	65.42	0.56	0.86	64.959999	65.84	64.959999	2761
1782858600	64.8649	0.91	1.42	63.93	64.93	63.93	3595
1782772200	63.9571	1.47	2.35	63.34	64.104	63.07	4814
1782513000	62.4885	0.3	0.48	61.48	62.4885	61.47	5585
1782426600	62.1927	-0.14	-0.22	63.1	63.1	62	4993
1782340200	62.33	-0.11	-0.18	62.61	63.06	62.27	5854
1782253800	62.44	-0.68	-1.08	61.94	62.89	61.94	9489
1782167400	63.1204	-1.08	-1.68	64.06	64.1799	62.7601	2564
1781821800	64.2009	1.15	1.83	64.65	64.65	63.67	4132
1781735400	63.05	-1.4	-2.17	64.069999	64.355	62.56	11946
1781649000	64.45	-1.46	-2.22	65.26	65.4	64.16	20228
1781562600	65.91	-1.07	-1.60	66.8	66.8	65.91	8755
1781303400	66.982699	0.67	1.01	67.2	67.2	65.94	2703
1781217000	66.3134	2.57	4.04	65.019999	66.3134	64.86	3450
1781130600	63.74	-1.19	-1.83	64.28	64.72	63.74	11968
1781044200	64.9295	-0.81	-1.23	65.739999	65.83	63.49	15309
1780957800	65.7397	0.69	1.06	66.5	66.6195	65.7397	4856
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