VanEck Investments Limited【5GOV】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1782886500	52.08	-0.27	-0.52	52.02	52.08	52.02	1238
1782800100	52.35	0.07	0.13	52.36	52.36	52.31	994
1782713700	52.28	-0.02	-0.04	52.295	52.31	52.22	3733
1782454500	52.3	-0.02	-0.04	52.295	52.31	52.29	203
1782368100	52.32	0.2	0.38	52.315	52.36	52.31	663
1782281700	52.12	0.05	0.10	52.15	52.2	52.1	1359
1782195300	52.07	0.13	0.25	52.07	52.12	52.05	1151
1782108900	51.94	-0.06	-0.12	51.93	52.02	51.93	933
1781849700	52	-0.07	-0.13	52.07	52.08	52	3080
1781763300	52.07	-0.08	-0.15	52.04	52.09	52.04	1040
1781676900	52.15	0.29	0.56	52.05	52.15	52.05	4112
1781590500	51.86	-0.21	-0.40	51.845	51.92	51.82	4292
1781504100	52.07	0.12	0.23	52.16	52.16	52.07	2359
1781244900	51.95	0.25	0.48	51.88	51.97	51.85	4116
1781158500	51.7	0.05	0.10	51.65	51.71	51.65	1778
1781072100	51.65	0.1	0.19	51.67	51.67	51.64	1945
1780985700	51.55	-0.02	-0.04	51.44	51.57	51.42	14421
1780640100	51.57	-0.05	-0.10	51.6	51.6	51.57	1611
1780553700	51.62	-0.01	-0.02	51.59	51.62	51.56	7809
1780467300	51.63	-0.09	-0.17	51.54	51.635	51.54	1275
1780380900	51.72	0.1	0.19	51.605	51.72	51.605	1122
1780294500	51.62	-0.34	-0.65	51.97	51.97	51.62	1450
1780035300	51.96	0.26	0.49	51.88	51.96	51.88	807
1779948900	51.705	-0.14	-0.26	51.68	51.705	51.68	479
1779862500	51.84	0.22	0.43	51.65	51.84	51.65	1576
1779776100	51.62	-0.13	-0.25	51.63	51.66	51.62	7626
1779689700	51.75	0.11	0.21	51.72	51.75	51.72	258
1779430500	51.64	0.19	0.37	51.575	51.64	51.575	817
1779344100	51.45	0.4	0.78	51.27	51.52	51.27	1160
1779257700	51.05	-0.11	-0.22	51.07	51.07	51.035	376
1779171300	51.16	0.23	0.45	51.16	51.21	51.16	1965
1779084900	50.93	-0.16	-0.31	50.89	50.93	50.86	2039
1778825700	51.09	-0.09	-0.18	51.1	51.13	51.09	3603
1778739300	51.18	0.09	0.18	51.21	51.26	51.18	6766
1778652900	51.09	-0.1	-0.20	50.985	51.09	50.985	1365
1778566500	51.19	-0.08	-0.16	51.15	51.19	51.14	5389
1778480100	51.27	-0.02	-0.04	51.25	51.28	51.23	5913
1778220900	51.29	-0.09	-0.18	51.305	51.305	51.23	5542
1778134500	51.38	0.1	0.20	51.43	51.43	51.38	678
1778048100	51.28	-0.05	-0.10	51.21	51.28	51.19	5186
1777961700	51.33	0.17	0.33	51.1	51.33	51.1	5221
1777875300	51.16	0.11	0.22	51.17	51.18	51.15	2644
1777616100	51.05	0.08	0.16	51.06	51.075	51.03	1207
1777529700	50.97	-0.24	-0.47	51.04	51.04	50.97	5269
1777443300	51.21	0.1	0.20	50.945	51.21	50.945	1263
1777356900	51.11	-0.14	-0.27	51.16	51.17	51.11	2541
1777270500	51.25	0.01	0.02	51.3	51.3	51.23	6003
1777011300	51.24	0.04	0.08	51.21	51.24	51.175	8454
1776924900	51.2	-0.16	-0.31	51.28	51.28	51.16	18127
1776838500	51.36	-0.09	-0.17	51.44	51.44	51.31	2053
1776752100	51.45	0.11	0.21	51.375	51.45	51.375	314
1776665700	51.34	0.19	0.37	51.38	51.4	51.34	1867
1776406500	51.15	-0.09	-0.18	51.1	51.15	51.09	3661
1776320100	51.24	-0.08	-0.16	51.33	51.33	51.24	2792
1776233700	51.32	-0.07	-0.14	51.5	51.5	51.32	2137
1776147300	51.39	0.34	0.67	51.32	51.39	51.29	3673
1776060900	51.05	-0.2	-0.39	50.96	51.05	50.96	1483
1775801700	51.25	-0.04	-0.08	51.33	51.33	51.25	2476
1775715300	51.29	-0.21	-0.41	51.28	51.33	51.26	3653
1775628900	51.5	0.45	0.88	51.44	51.5	51.42	7440
1775542500	51.05	0.14	0.27	51.06	51.115	50.98	4115
1775106900	50.91	-0.39	-0.76	51.19	51.19	50.91	1591