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	-5.96	-6.96424398224	85.58	85.73	77.85	941340	80.99164284	SP
4	-14.59	-15.4866786965	94.21	99	77.85	753897	89.3923349	SP
12	-24.51	-23.5378853356	104.13	111.55	77.85	1042401	97.75884395	SP
26	-8.23	-9.36824132043	87.85	111.55	77.85	1259925	94.11243854	SP
52	34.75	77.4459549811	44.87	111.55	44.2821	1156136	82.23044689	SP
156	-6.31	-7.34318631444	85.93	111.55	32.36	468881	76.16128691	SP
260	-18.25	-18.6471850414	97.87	127.5	32.36	345917	80.34804121	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
1783636200	80.03	0.38	0.48	80.2	80.488	79.57	890872
1783549800	79.65	-1.41	-1.74	79	79.99	77.85	1204491
1783463400	81.06	-4.28	-5.02	82.56	82.62	80.225	1118937
1783377000	85.34	-1.38	-1.59	85.58	85.73	84.69	551061
1783031400	86.72	-0.94	-1.07	88	89.35	85.41	642346
1782945000	87.66	-0.84	-0.95	88.17	89.33	87.502	374027
1782858600	88.5	2.12	2.45	87.7	88.971	87.36	491623
1782772200	86.38	-0.15	-0.17	86.83	86.83	84.87	595601
1782513000	86.53	-2.68	-3.00	86.53	87.285	86.08	619936
1782426600	89.21	-1.46	-1.61	90.29	90.49	88.12	658808
1782340200	90.67	-1.15	-1.25	92.13	92.49	89.95	602210
1782253800	91.82	-5.47	-5.62	91.91	93.55	91.15	664990
1782167400	97.29	1.74	1.82	97.47	97.6103	96.25	628541
1781821800	95.55	-0.49	-0.51	96.72	97.2	94.81	892927
1781735400	96.04	-0.74	-0.76	97.08	98.95	95.56	962877
1781649000	96.78	-0.11	-0.11	97.05	97.63	96.26	665250
1781562600	96.89	1.39	1.46	98.6	99	96.785	1231226
1781303400	95.5	2.54	2.73	94.21	96.34	93.7714	774528
1781217000	92.96	7.83	9.20	88.54	92.96	88.42	949059
1781130600	85.13	-2.9	-3.29	86.63	87.875	84.91	879935
1781044200	88.03	0.61	0.70	90.37	90.6932	85.5006	1109901
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