VanEck Vietnam ETF【VNM】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	-0.899	-4.84114162628	18.57	18.58	17.671	767539	18.13032245	SP
4	-1.889	-9.65746421268	19.56	19.57	17.671	584401	18.78972304	SP
12	0.621	3.642228739	17.05	19.78	16.31	740047	18.21358066	SP
26	-1.069	-5.70437566702	18.74	19.85	16.31	853235	18.39571062	SP
52	4.381	32.964635064	13.29	19.85	13.02	828282	17.70628647	SP
156	4.601	35.2027543994	13.07	19.85	10.1	656690	14.81578601	SP
260	-2.229	-11.2010050251	19.9	21.655	10.1	563883	14.6437999	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
1780957800	17.76	-0.23	-1.28	17.855	17.955	17.715	347923
1780698600	17.99	-0.26	-1.42	18.25	18.3159	17.95	1548785
1780612200	18.25	0.23	1.28	18.275	18.32	18.225	446358
1780525800	18.02	-0.11	-0.61	18.19	18.24	18.02	349493
1780439400	18.13	-0.31	-1.68	18.32	18.37	18.125	838388
1780353000	18.44	-0.26	-1.39	18.57	18.58	18.41	654673
1780093800	18.7	0.02	0.11	18.65	18.75	18.6047	308412
1780007400	18.68	-0.06	-0.32	18.68	18.7399	18.645	430940
1779921000	18.74	-0.13	-0.69	18.75	18.83	18.685	238042
1779834600	18.87	0.12	0.64	18.905	19.01	18.86	462285
1779489000	18.75	-0.23	-1.21	18.89	18.89	18.71	884601
1779402600	18.98	-0.33	-1.71	19.06	19.135	18.94	396390
1779316200	19.31	0.2	1.05	19.15	19.31	19.11	578103
1779229800	19.11	-0.2	-1.04	19.19	19.26	19.1016	341374
1779143400	19.31	0.12	0.63	19.34	19.375	19.23	378570
1778884200	19.19	-0.3	-1.54	19.16	19.32	19.16	653972
1778797800	19.49	0.24	1.25	19.45	19.5	19.35	852909
1778711400	19.25	-0.18	-0.93	19.12	19.26	19.12	424857
1778625000	19.43	-0.06	-0.31	19.41	19.44	19.21	714600
1778538600	19.49	-0.28	-1.42	19.56	19.57	19.4	600863
1778279400	19.77	0.25	1.28	19.6	19.78	19.575	478115
1778193000	19.52	-0.02	-0.08	19.47	19.6193	19.425	820252
1778106600	19.535	0.42	2.20	19.38	19.6	19.3	937383
1778020200	19.115	0.34	1.84	18.91	19.2	18.91	451188
1777933800	18.77	-0.32	-1.68	18.89	18.93	18.715	406543
1777674600	19.09	0.25	1.33	18.92	19.11	18.885	548844
1777588200	18.84	0.02	0.11	18.79	18.87	18.76	623915
1777501800	18.82	-0.32	-1.67	18.9	18.92	18.755	436706
1777415400	19.14	0.35	1.86	18.86	19.14	18.86	1017031
1777329000	18.79	-0.12	-0.63	18.83	18.91	18.7723	288433
1777069800	18.91	-0.24	-1.25	19.01	19.045	18.905	509406
1776983400	19.15	-0.25	-1.29	19.08	19.285	19.02	861628
1776897000	19.4	0.54	2.86	19.115	19.42	19.03	752887
1776810600	18.86	-0.21	-1.10	19	19.015	18.85	825229
1776724200	19.07	0.03	0.16	18.9	19.15	18.87	1028084
1776465000	19.04	0.32	1.71	18.81	19.14	18.75	969706
1776378600	18.72	0.06	0.32	18.675	18.75	18.635	1487040
1776292200	18.66	0.23	1.25	18.5	18.675	18.458	829619
1776205800	18.43	0.13	0.71	18.37	18.47	18.325	485776
1776119400	18.3	0.1	0.55	18.15	18.3	18.125	815078
1775860200	18.2	-0.15	-0.82	18.35	18.35	18.17	774436
1775773800	18.35	-0.07	-0.38	18.25	18.385	18.0801	525270
1775687400	18.42	1.11	6.41	18.1	18.425	18.1	1369387
1775601000	17.31	0.16	0.93	17.23	17.31	17.125	658802
1775514600	17.15	-0.32	-1.83	17.25	17.345	17.055	441978
1775169000	17.47	0.06	0.34	17.345	17.7	17.305	1552403
1775082600	17.41	0.1	0.58	17.51	17.615	17.41	934415
1774996200	17.31	0.46	2.73	17.01	17.355	17.01	1182931
1774909800	16.85	0.13	0.78	16.9	17.04	16.845	612435
1774650600	16.719999	0.24	1.46	16.7	16.86	16.645	804210
1774564200	16.48	-0.32	-1.90	16.59	16.7196	16.469999	799255
1774477800	16.8	0.34	2.07	16.9	16.97	16.75	1145296
1774391400	16.46	0.04	0.24	16.35	16.559999	16.309999	949323
1774305000	16.42	-0.01	-0.06	16.42	16.68	16.329999	1361341
1774045800	16.43	-0.55	-3.24	16.7	16.725	16.329999	1074026
1773959400	16.98	-0.05	-0.29	17.08	17.09	16.84	919618
1773873000	17.03	-0.29	-1.67	17.29	17.29	17.015	257126
1773786600	17.32	0.02	0.12	17.4	17.54	17.31	975687
1773700200	17.3	0.59	3.53	17.05	17.33	17.05	908316
1773441000	16.71	-0.04	-0.24	16.93	17.27	16.61	1418804
1773354600	16.75	-0.66	-3.79	17.2	17.2418	16.71	1563949
1773268200	17.41	0.35	2.05	17.55	17.735	17.285	1761816
1773181800	17.06	-0.17	-0.99	17.1	17.23	16.97	1323419
1773095400	17.23	-0.22	-1.26	16.649999	17.26	16.6	2137002