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	-0.035	-0.189189189189	18.5	18.595	18.14	366485	18.36776401	SP
4	0.19	1.03967168263	18.275	18.675	17.535	723302	18.07746961	SP
12	0.215	1.17808219178	18.25	19.78	17.535	667651	18.63759642	SP
26	-0.645	-3.37519623234	19.11	19.85	16.31	840780	18.35436685	SP
52	4.625	33.4176300578	13.84	19.85	13.69	846731	17.89604904	SP
156	5.165	38.8345864662	13.3	19.85	10.1	657411	14.95266413	SP
260	-2.365	-11.3538166107	20.83	21.655	10.1	569879	14.6934964	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	18.53	0.06	0.32	18.47	18.59	18.4201	223475
1782858600	18.47	0.03	0.16	18.32	18.47	18.32	477038
1782772200	18.44	0.09	0.46	18.41	18.48	18.32	327101
1782513000	18.355	0.2	1.07	18.3	18.43	18.3	300288
1782426600	18.16	-0.21	-1.14	18.5	18.5	18.14	504534
1782340200	18.37	0.18	0.99	18.32	18.4301	18.2175	770501
1782253800	18.19	-0.46	-2.47	18.39	18.45	18.19	386990
1782167400	18.65	0.3	1.63	18.53	18.675	18.49	585988
1781821800	18.35	0.48	2.69	18.2	18.44	18.165	791256
1781735400	17.87	-0.23	-1.27	18.13	18.2649	17.861	1330775
1781649000	18.1	-0.02	-0.11	18.17	18.25	18.065	417017
1781562600	18.12	0.31	1.74	18.15	18.25	18.06	850764
1781303400	17.81	-0.23	-1.27	17.86	17.8887	17.75	386512
1781217000	18.04	0.23	1.29	17.88	18.09	17.7799	1774403
1781130600	17.81	0.1	0.56	17.88	18.05	17.805	525485
1781044200	17.71	-0.05	-0.28	17.88	17.945	17.535	1747553
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