US Vegan Climate ETF【VEGN】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	-2.8	-3.48128807659	80.43	80.43	76.4614	10384	78.58711422	SP
4	2.23	2.9575596817	75.4	82.355	75.235	6221	79.30350043	SP
12	14.82	23.594968954	62.81	82.355	62.81	5418	75.14759014	SP
26	15.91	25.777705768	61.72	82.355	54.615	5801	66.39130353	SP
52	21.33	37.8863232682	56.3	82.355	54.615	5356	63.18025515	SP
156	38.87	100.28379773	38.76	82.355	36.0583	5210	53.44373239	SP
260	38.02	95.985862156	39.61	82.355	28.74	5378	46.68417007	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783549800	77.63	0.35	0.45	76.94	77.63	76.4614	4297
1783463400	77.2784	-1.93	-2.44	77.61	77.61	76.6	5409
1783377000	79.21	1.15	1.47	78.94	79.94	78.93	24307
1783031400	78.0622	-2.07	-2.59	80.43	80.43	77.49	7523
1782945000	80.1341	-2.13	-2.59	80.66	80.83	80.09	2989
1782858600	82.2619	1.82	2.27	80.48	82.355	80.48	5515
1782772200	80.437	1.83	2.33	79.2	80.44	78.58	6544
1782513000	78.6048	-1.48	-1.84	78.64	79.42	78.6048	1880
1782426600	80.081	1.64	2.09	80.75	80.75	79.32	8493
1782340200	78.44	-0.29	-0.37	78.95	79	77.69	7862
1782253800	78.7321	-2.77	-3.40	78.06	79.32	78.06	6162
1782167400	81.5007	0.59	0.73	81.66	81.93	81.07	4454
1781821800	80.9107	2.01	2.55	80.94	81.06	80.67	3137
1781735400	78.898	-0.27	-0.34	79.89	80.11	78.85	5694
1781649000	79.17	-1.57	-1.94	81.01	81.01	79.17	4838
1781562600	80.74	2.31	2.94	80.39	80.89	80.39	5042
1781303400	78.4327	0.89	1.15	77.74	78.59	77.54	3641
1781217000	77.54	2.71	3.62	75.4	77.54	75.235	4188
1781130600	74.8346	-1.11	-1.46	75.5	76.83	74.76	5032
1781044200	75.9399	-0.8	-1.05	77.31	77.96	73.55	5219
1780957800	76.744	1.22	1.62	77.15	77.58	76.58	4259
1780698600	75.5215	-4.04	-5.07	78.13	78.13	75.5	10024
1780612200	79.5566	-0.61	-0.76	78.88	79.9	77.64	11494
1780525800	80.1657	-0.51	-0.64	80.98	80.98	79.765	4826
1780439400	80.6793	0.86	1.08	79.97	80.74	79.69	10253
1780353000	79.817	1.59	2.03	78.49	79.9901	78.49	7099
1780093800	78.23	1.52	1.98	77.48	78.23	77.48	5417
1780007400	76.7138	0.64	0.84	76.21	77	75.85	7107
1779921000	76.0756	0.1	0.13	76.67	76.67	75.65	3995
1779834600	75.9738	2.13	2.88	75.15	76.0701	74.772	10652
1779489000	73.848	0.55	0.76	73.9	74.18	73.848	4239
1779402600	73.2939	0.77	1.06	72.21	73.2939	72.21	2189
1779316200	72.523	1.35	1.90	71.96	72.523	71.8	2889
1779229800	71.1699	-0.48	-0.67	70.89	71.97	70.62	7294
1779143400	71.6477	-0.45	-0.63	72.72	72.72	70.88	4914
1778884200	72.1005	-1.33	-1.81	72.18	72.58	72.1005	1463
1778797800	73.4301	0.82	1.13	72.97	73.765	72.97	2293
1778711400	72.61	0.45	0.62	72.62	72.9899	72.0601	5129
1778625000	72.1639	-0.71	-0.97	72.32	72.38	71.25	4718
1778538600	72.8695	0.65	0.90	72.72	73.09	72.5194	11116
1778279400	72.2223	2.21	3.16	70.46	72.2223	70.46	1596
1778193000	70.012	-0.38	-0.54	70.24	70.5	69.82	5830
1778106600	70.3951	1.47	2.13	70	70.3951	69.8	3556
1778020200	68.93	1.35	1.99	68.47	69.0014	68.415	3798
1777933800	67.5826	0.1	0.15	67.33	68	67.33	5815
1777674600	67.4781	0.75	1.13	66.629999	67.56	66.629999	5527
1777588200	66.7266	0.78	1.18	66.09	66.7266	66.09	2217
1777501800	65.9486	0.72	1.10	65.66	65.9486	65.599999	1075
1777415400	65.2332	-0.78	-1.17	64.91	65.5	64.91	3611
1777329000	66.0087	0.14	0.21	65.819999	66.0087	65.819999	4391
1777069800	65.869299	1.05	1.62	65.675	65.8799	65.37	5096
1776983400	64.8207	-0.69	-1.05	65.28	65.28	64.61	3114
1776897000	65.5102	1.15	1.78	64.95	65.5102	64.81	2532
1776810600	64.3626	0.17	0.27	64.7	64.92	64.3626	3249
1776724200	64.1907	-0.01	-0.01	64.25	64.319999	64.155	2505
1776465000	64.1981	0.77	1.21	64	64.28	64	7069
1776378600	63.4311	0.69	1.10	62.81	63.46	62.81	4239
1776292200	62.74	0.66	1.06	62.24	62.74	62.1	12636
1776205800	62.0791	0.92	1.51	61.44	62.0791	61.44	1740
1776119400	61.1566	1.15	1.91	59.8	61.1566	59.8	2062
1775860200	60.0099	-0.05	-0.08	60.42	60.42	59.91	4557
1775773800	60.06	0.08	0.14	59.91	60.11	59.81	6837