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	0.57	0.51263602842	111.19	113.9999	109	69314	112.13209682	SP
4	4.56	4.25373134328	107.2	113.9999	102.6	78223	108.72286449	SP
12	21.72	24.1226121724	90.04	113.9999	85.14	46680	102.54356881	SP
26	28.59	34.3753757364	83.17	113.9999	81.06	53277	96.59201951	SP
52	46.87	72.2299275697	64.89	113.9999	63.23	40956	88.45396548	SP
156	51.81	86.4220183486	59.95	113.9999	51.69	22677	79.63718793	SP
260	47.46	73.8102643857	64.3	113.9999	46.17	37134	67.24015818	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
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	89.2	88.03	24007
1774564200	88.59	-1.39	-1.54	88.61	89.9079	88.4	19972
1774477800	89.98	0.9	1.01	91.04	91.04	89.95	38439
1774391400	89.08	0.59	0.67	87.79	89.44	87.79	41100
1774305000	88.49	2.78	3.24	88.17	89.68	87.62	40262
1774045800	85.71	-2.01	-2.29	87.13	87.13	85.14	15412
1773959400	87.72	-0.84	-0.95	86.1	88	85.43	44321
1773873000	88.56	-1.86	-2.06	90.08	90.08	87.84	38842
1773786600	90.42	0.79	0.88	90.13	91.015	90.07	37163
1773700200	89.63	1.35	1.53	89.48	90.3	89.13	67026
1773441000	88.28	-1.94	-2.15	90.04	90.88	88.15	161205
1773354600	90.22	-2.76	-2.97	91.46	91.77	89.8529	275259
1773268200	92.98	0.32	0.35	92.66	93.73	92.16	62189
1773181800	92.66	0.67	0.73	92.26	93.86	92.26	116618
1773095400	91.99	0.74	0.81	90.04	92.565	88.9169	85468
1772839800	91.25	-1.93	-2.07	91.82	92.74	91.1	111210
1772753400	93.18	-2.62	-2.73	94.51	94.8	92.12	67251