VanEck Low Carbon Energy ETF【SMOG】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	-7.0966	-4.81125423729	147.5	149.6299	140.39	2364	145.6416686	SP
4	-13.0466	-8.50218312154	153.45	155.1	138.8487	3378	149.79134013	SP
12	-0.4266	-0.30291841227	140.83	157.27	136.485	2246	150.1852126	SP
26	8.0734	6.10095972191	132.33	157.27	129.5	1866	144.29211506	SP
52	30.2534	27.4656377667	110.15	157.27	108.9	1896	133.95988873	SP
156	22.4634	19.0464643039	117.94	157.27	88.51	2469	111.26853692	SP
260	-17.2266	-10.9285034575	157.63	179.76	88.51	3756	129.6191099	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
1782513000	140.4034	-2.11	-1.48	140.97999	141.47999	140.38999	1129
1782426600	142.51159	-0.85	-0.59	144.22	144.22	142.51	2636
1782340200	143.3636	-0.3	-0.21	142.79	144.81	142.79	1502
1782253800	143.6599	-5.15	-3.46	142.6	144.5	142.6	1007
1782167400	148.81219	1.01	0.68	147.5	149.6299	147.5	4311
1781821800	147.8014	2.68	1.84	145.38	147.8014	145.38	3711
1781735400	145.1251	-1.56	-1.06	147.36	147.66	145.1251	1853
1781649000	146.687	-0.73	-0.49	147.84	148.35	146.687	3989
1781562600	147.4164	2.01	1.38	147.47	147.47	147.26	842
1781303400	145.41	1.21	0.84	145	145.54499	144.54	2106
1781217000	144.2013	5.35	3.85	141.31	144.2013	140.77664	2807
1781130600	138.8487	-4.24	-2.96	140.68	140.68	138.8487	1011
1781044200	143.0875	-1.12	-0.78	146.16999	146.16999	141.24	2234
1780957800	144.2101	-0.71	-0.49	145.36	145.36	144.2101	2111
1780698600	144.9225	-7.46	-4.90	150.01	150.01	144.05	2856
1780612200	152.3865	-0.78	-0.51	153.16999	153.16999	150.99	2150
1780525800	153.1634	-1.86	-1.20	154.84	154.84	153.1634	693
1780439400	155.0257	2.99	1.97	152.84	155.1	152.84	24221
1780353000	152.0335	-2.31	-1.49	153.6	154.02	151.9	3125
1780093800	154.3398	0.15	0.10	153.44999	154.3398	153.44999	1010
1780007400	154.1853	1.48	0.97	152.71	154.34	152.71	1120
1779921000	152.70169	-1.43	-0.93	152.63	152.70169	152.63	344
1779834600	154.12899	2.18	1.43	155.82	155.82	153.59	2129
1779489000	151.9537	-0.18	-0.12	151.63999	152.61	151.63999	2471
1779402600	152.13319	3.27	2.20	149.24	152.19999	149.24	1927
1779316200	148.8611	2.42	1.65	146.91999	148.8611	146.91999	583
1779229800	146.44059	-2.6	-1.75	146.52	146.52	144.78	1271
1779143400	149.0418	-1.78	-1.18	151.85	151.85	147.28	1253
1778884200	150.8185	-4.58	-2.95	151	151.55	150.8185	1277
1778797800	155.4005	-0.04	-0.03	155.59	155.79	154.82	549
1778711400	155.44149	2.16	1.41	153.94999	155.44149	153.94999	589
1778625000	153.27869	-3.3	-2.11	153.04	153.34	151.04	5446
1778538600	156.58099	2.58	1.67	154.01	157.27	154.01	1490
1778279400	154.0038	2	1.32	154.94	154.94	152.63999	3759
1778193000	152.0008	-4.04	-2.59	155.02	155.02	151.41	3182
1778106600	156.0409	0.69	0.45	154.93	156.4599	154.82	1949
1778020200	155.3466	2.31	1.51	154.49	155.54	154.49	4974
1777933800	153.0405	-1.81	-1.17	154.11	154.11	152.91999	2023
1777674600	154.8475	-0.14	-0.09	155.22	155.22	154.75	1259
1777588200	154.98939	3.47	2.29	152.41999	154.98939	151.8	1109
1777501800	151.5171	1.26	0.84	153.1	153.1	151.12	1077
1777415400	150.2559	-1.32	-0.87	151	151	149.88999	1173
1777329000	151.5795	0.67	0.44	153.01	153.01	151.56	2017
1777069800	150.90799	0.06	0.04	151.81	151.81	150.8	800
1776983400	150.8471	-0.5	-0.33	150.72	150.8471	149.46	480
1776897000	151.34299	1.71	1.14	152.25	152.25	151.34299	767
1776810600	149.6361	0.25	0.17	151.4	152.41	149.6361	985
1776724200	149.3889	0.01	0.01	149.38	150.29	149.38	2427
1776465000	149.3796	1.24	0.84	149.6	149.6	148.71	666
1776378600	148.14259	-0.01	-0.01	148.69999	148.69999	147.13	1413
1776292200	148.1522	-0.51	-0.34	147.82	148.91	147.82	818
1776205800	148.6608	2.77	1.90	146.36	148.6608	146.36	1248
1776119400	145.8874	1.08	0.74	143.82	145.8874	143.82	959
1775860200	144.81	1.55	1.08	144.32499	144.96	144.32499	1366
1775773800	143.2623	1.22	0.86	141.69999	143.94999	141.69999	1689
1775687400	142.0423	3.86	2.79	143.52	143.52	142.0423	4407
1775601000	138.1817	0.23	0.17	137.6	138.1817	136.485	1510
1775514600	137.94999	-1.17	-0.84	140.83	140.83	137.94999	1344
1775169000	139.1164	0.03	0.02	135.47	139.1164	135.47	24717
1775082600	139.0892	0.33	0.24	139.46	139.69	138.54	1735
1774996200	138.7592	5.46	4.10	135.415	138.7592	135.38	926
1774909800	133.29849	0.57	0.43	135.01	135.01	132.4099	966