VanEck Rare Earth and Strategic Metals ETF【REMX】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	-11.27	-11.4497612517	98.43	102.31	86.94	862638	95.97660416	SP
4	-21.3	-19.6385764337	108.46	111.04	86.94	1146757	99.42341184	SP
12	-3.3	-3.64802122485	90.46	111.55	78.44	1092465	97.32820473	SP
26	13.74	18.7142467992	73.42	111.55	69.5238	1292964	92.24774807	SP
52	47.81	121.499364676	39.35	111.55	38.35	1113916	80.87938429	SP
156	2.95	3.50314689467	84.21	111.55	32.36	448384	75.51004722	SP
260	1.58	1.84622575368	85.58	127.5	32.36	335973	80.02628161	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
1780957800	87.42	-1.17	-1.32	89.32	89.85	86.8	1224200
1780698600	88.59	-8.41	-8.67	94.1	94.1	88.13	1392574
1780612200	97	-1.32	-1.34	97.39	97.83	96.47	514575
1780525800	98.32	-3.86	-3.78	100.58	100.58	97.86	864403
1780439400	102.18	2.73	2.75	100.3	102.31	100.11	871583
1780353000	99.45	-0.18	-0.18	98.43	100.14	97.58	670055
1780093800	99.63	-1.87	-1.84	99.9	101.33	99.0401	1014015
1780007400	101.5	3.47	3.54	98.98	101.95	98.1201	1315026
1779921000	98.03	-0.93	-0.94	96.92	98.3699	96.05	672025
1779834600	98.96	2.14	2.21	98	99.16	97.89	1026207
1779489000	96.82	1.12	1.17	96.82	97.89	96.24	1060660
1779402600	95.7	0.52	0.55	94	96.5499	93.59	956820
1779316200	95.18	3.05	3.31	94.07	95.36	92.77	890024
1779229800	92.13	-2.56	-2.70	92.82	93	90.54	941411
1779143400	94.69	-1.88	-1.95	97.58	97.94	93.51	1341791
1778884200	96.57	-3.28	-3.28	97.48	97.545	95.56	1657969
1778797800	99.85	-6.41	-6.03	103.25	103.317	99.28	1925888
1778711400	106.26	-1.77	-1.64	107.92	108.12	105.625	1174760
1778625000	108.03	-1.5	-1.37	107.5	108.13	104.44	1882931
1778538600	109.53	3.15	2.96	108.46	111.04	108.19	1615664
1778279400	106.38	-0.18	-0.17	107.18	108.18	105.12	1201799
1778193000	106.56	-2.48	-2.27	109.78	111.55	106.27	2412666
1778106600	109.04	5.21	5.02	107.14	109.64	105.86	1833484
1778020200	103.83	1.71	1.67	103.55	104.76	102.9401	692314
1777933800	102.12	-4.4	-4.13	104.87	105.41	100.29	2033086
1777674600	106.52	1.09	1.03	105.5	106.94	104.43	1197882
1777588200	105.43	4.39	4.34	101.66	105.63	101.62	1612628
1777501800	101.04	3.13	3.20	101.255	101.26	99.18	1516010
1777415400	97.91	-3.04	-3.01	99.5	99.8369	96.97	682587
1777329000	100.95	2.39	2.42	98.35	100.95	96.93	731759
1777069800	98.56	0.32	0.33	99.51	99.77	97.73	658752
1776983400	98.24	-5.56	-5.36	100.17	100.56	96.2	866990
1776897000	103.8	3.2	3.18	103.09	103.83	102.17	938192
1776810600	100.6	-2.52	-2.44	102.38	103.43	100.34	813961
1776724200	103.12	1.49	1.47	101.92	103.52	101.76	920824
1776465000	101.63	-1.42	-1.38	104.13	104.62	101.51	1782288
1776378600	103.05	5.61	5.76	99.78	103.36	99.74	1071418
1776292200	97.44	-1.36	-1.38	96.53	98	96.21	657165
1776205800	98.8	-0.21	-0.21	98.2	98.88	97.5701	778400
1776119400	99.01	4.51	4.77	93.81	99.205	93.802	1097785
1775860200	94.5	1.3	1.39	94.75	96.255	94.17	528743
1775773800	93.2	-0.4	-0.43	93.71	94.59	92.5	737716
1775687400	93.6	4.51	5.06	94.95	94.99	92.43	1476180
1775601000	89.09	0.65	0.73	89.04	89.9064	87.59	325265
1775514600	88.44	-0.46	-0.52	88.79	89.61	87.58	334623
1775169000	88.9	0.37	0.42	85.38	89.59	85.11	699653
1775082600	88.53	0.53	0.60	89.61	89.84	87.8813	822296
1774996200	88	2.52	2.95	85.74	88.15	85.5006	1046732
1774909800	85.48	-0.62	-0.72	88.7	88.99	84.55	804751
1774650600	86.1	1.5	1.77	86.16	88.84	85.68	2406691
1774564200	84.6	-4.55	-5.10	85.96	87.0999	84.3182	564701
1774477800	89.15	4.53	5.35	87.92	89.36	87.915	846546
1774391400	84.62	0.99	1.18	83.03	85.19	82.3201	635463
1774305000	83.63	4.53	5.73	81.4	85.024	81.38	936035
1774045800	79.1	-3.85	-4.64	82.73	82.9	78.44	1288245
1773959400	82.95	-3.72	-4.29	81.95	83.76	80.24	1423510
1773873000	86.67	-3.45	-3.83	87.94	88.3799	86.35	756883
1773786600	90.12	0.02	0.02	89.48	90.83	88.63	731700
1773700200	90.1	0.59	0.66	90.46	91.18	88.17	1708843
1773441000	89.51	-4.3	-4.58	93.2	93.24	89.25	848119
1773354600	93.81	-3.11	-3.21	95.74	95.74	92.16	623751
1773268200	96.92	0.43	0.45	96	97.85	95.56	667376
1773181800	96.49	1.79	1.89	95.45	98.85	95.45	1460794
1773095400	94.7	2.17	2.35	90.95	94.8	89.4901	1416954