VanEck Steel ETF【SLX】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	-4.31	-4.12164100602	104.57	105.34	99.81	88973	102.09396762	SP
4	-10.93	-9.83002068531	111.19	113.9999	99.81	83446	107.01801149	SP
12	7.59	8.190352865	92.67	113.9999	91.82	58050	106.26080353	SP
26	14.28	16.6085136078	85.98	113.9999	84.7732	58368	99.16290943	SP
52	35.22	54.1512915129	65.04	113.9999	65.04	45433	90.59758776	SP
156	38.17	61.4752778225	62.09	113.9999	51.69	23823	81.86877945	SP
260	37.87	60.6988299407	62.39	113.9999	46.17	36955	68.46852646	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
1782426600	101.05	0.87	0.87	100.44	101.6499	100.22	58395
1782340200	100.18	-1.6	-1.57	100.97	100.99	99.81	69299
1782253800	101.78	-3	-2.86	102.61	102.64	100.91	139782
1782167400	104.78	-0.57	-0.54	104.57	105.34	104.51	88415
1781821800	105.35	-2.28	-2.12	107.38	107.38	105.255	40988
1781735400	107.63	-2.8	-2.54	110	110.1354	107.57	26958
1781649000	110.43	-0.65	-0.59	111.48	111.82	110.43	22796
1781562600	111.08	0.23	0.21	112.74	112.74	110.8501	23308
1781303400	110.85	1.81	1.66	109.91	111.24	109.845	49242
1781217000	109.04	4.83	4.63	106.04	109.18	105.83	207522
1781130600	104.21	-2.2	-2.07	105.27	106.7339	104.21	210102
1781044200	106.41	0.07	0.07	107	107.63	104.2251	70490
1780957800	106.34	-0.33	-0.31	107.81	107.81	106.2801	107318
1780698600	106.67	-5.09	-4.55	110.05	110.05	106.02	124286
1780612200	111.76	-0.5	-0.45	111.63	112.04	110.84	50422
1780525800	112.26	-1.31	-1.15	112.67	112.95	111.91	64160
1780439400	113.57	1.94	1.74	112.01	113.9999	110.78	89862
1780353000	111.63	0.77	0.69	110.43	111.63	109	80699
1780093800	110.86	-0.16	-0.14	111.19	111.47	110.6691	61425
1780007400	111.02	0.65	0.59	110	111.16	108.695	49266
1779921000	110.37	0.38	0.35	109.49	110.41	108.555	147642
1779834600	109.99	3.32	3.11	108.13	110	108.13	103560
1779489000	106.67	0.63	0.59	106.63	107.39	106.16	97941
1779402600	106.04	0.86	0.82	104.9	106.74	104.57	32343
1779316200	105.18	1.83	1.77	103.65	105.59	103.5	18375
1779229800	103.3501	-2.38	-2.25	103.84	103.99	102.6	111424
1779143400	105.73	-0.16	-0.15	105.81	106.17	104.73	84161
1778884200	105.89	-3.43	-3.13	106.38	106.38	105	196276
1778797800	109.3155	-0.45	-0.41	110	110	109	124621
1778711400	109.77	2.05	1.90	107.95	110.03	107.92	66950
1778625000	107.72	-0.94	-0.87	108.22	108.2999	106.38	27614
1778538600	108.66	0.51	0.47	108.73	109.0499	107.81	38535
1778279400	108.15	1.67	1.57	107.2	108.18	107.2	40961
1778193000	106.48	-2.07	-1.91	109.13	109.36	106.23	31185
1778106600	108.55	3.83	3.66	107.85	108.8	107.23	34000
1778020200	104.72	2.37	2.32	103.44	105.24	103.315	32915
1777933800	102.35	-1.1	-1.06	103.2	103.34	101.92	18770
1777674600	103.45	0.03	0.03	103.24	104.098	103.17	40665
1777588200	103.42	2.35	2.33	102.28	103.76	102.28	29134
1777501800	101.07	-1.19	-1.16	102.04	102.89	100.94	26455
1777415400	102.26	0.57	0.56	102.03	102.6499	101.59	10662
1777329000	101.69	0.13	0.13	102.24	102.24	101.54	7996
1777069800	101.56	0.27	0.27	100.64	101.58	100.4841	16051
1776983400	101.29	-1.32	-1.29	102.26	102.6465	100.6433	21352
1776897000	102.61	1.83	1.82	101.79	102.9299	101.79	26186
1776810600	100.78	-1.16	-1.14	102.08	102.23	100.7002	13962
1776724200	101.94	0.42	0.41	100	101.94	100	18362
1776465000	101.52	1.91	1.92	100.65	102.2199	100.65	39318
1776378600	99.61	-0.16	-0.16	100.08	100.08	99.07	10729
1776292200	99.77	-0.33	-0.33	99.52	99.93	99.19	36798
1776205800	100.1	0.63	0.63	100.07	100.24	99.6801	36675
1776119400	99.47	0.9	0.91	97.94	99.47	97	32941
1775860200	98.57	0.47	0.48	98.31	98.97	97.89	21914
1775773800	98.1	0.21	0.21	97.74	98.3999	96.94	15895
1775687400	97.89	5.04	5.43	96.79	97.89	96.79	27155
1775601000	92.85	0.22	0.24	92.63	93.09	91.82	20402
1775514600	92.63	0.14	0.15	92.67	93.03	91.97	14190
1775169000	92.49	-0.73	-0.78	91.78	92.75	91.37	27744
1775082600	93.22	1.41	1.54	92.98	93.9927	92.98	22737
1774996200	91.81	3.29	3.72	89.74	92	89.74	28112
1774909800	88.52	0.35	0.40	89.13	89.8899	88.42	38414
1774650600	88.17	-0.42	-0.47	88.58	89.19	88.03	19435
1774564200	88.59	-1.39	-1.54	88.61	89.9079	88.4	19972