VanEck Investments Limited【GRIN】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	19.7	0.05	0.25	19.64	19.7	19.64	1214
1782800100	19.65	0.11	0.56	19.67	19.71	19.65	861
1782713700	19.54	0.03	0.15	19.63	19.63	19.54	715
1782454500	19.51	-0.32	-1.61	19.65	19.65	19.49	3588
1782368100	19.83	0.15	0.76	19.83	19.83	19.83	1
1782281700	19.68	-0.15	-0.76	19.72	19.73	19.57	11388
1782195300	19.83	0.14	0.71	19.79	19.85	19.735	2594
1782108900	19.69	0.03	0.15	19.66	19.69	19.66	1411
1781849700	19.66	0.33	1.71	19.03	19.66	19.03	1843
1781763300	19.33	0.36	1.90	18.59	19.33	18.59	7046
1781676900	18.97	-0.09	-0.47	18.9	18.99	18.9	14156
1781590500	19.06	0.06	0.32	19.14	19.15	19.06	2781
1781504100	19	0.55	2.98	18.73	19.05	18.73	23221
1781244900	18.45	0.01	0.05	18.45	18.45	18.45	1000
1781158500	18.44	-0.14	-0.75	18.77	18.77	18.44	1346
1781072100	18.58	-0.12	-0.64	18.6	18.6	18.56	4823
1780985700	18.7	0.05	0.27	18.7	18.7	18.32	2272
1780640100	18.65	0.25	1.36	18.65	18.65	18.65	250
1780553700	18.4	0.26	1.43	18.27	18.45	18.27	3460
1780467300	18.14	-0.11	-0.60	18.29	18.33	18.14	400
1780380900	18.25	-0.24	-1.30	18.54	18.54	18.14	2009
1780294500	18.49	0.09	0.49	18.4	18.72	18.4	4345
1780035300	18.4	-0.1	-0.54	18.4	18.4	18.4	2200
1779948900	18.5	-0.02	-0.11	18.61	18.61	18.5	37
1779862500	18.52	-0.09	-0.48	18.52	18.52	18.52	1346
1779776100	18.61	0.29	1.58	18.39	19.02	18.39	1214
1779689700	18.32	0.1	0.55	18.26	18.32	18.26	661
1779430500	18.22	0.08	0.44	18.2	18.22	18.2	62
1779344100	18.14	0.36	2.02	18.14	18.19	18.04	7445
1779257700	17.78	-0.04	-0.22	17.78	17.78	17.78	56
1779171300	17.82	0.18	1.02	17.75	17.83	17.75	1978
1779084900	17.64	-0.35	-1.95	18	18	17.56	417
1778825700	17.99	0	0.00	17.99	17.99	17.99	2
1778739300	17.99	-0.01	-0.06	17.99	17.99	17.99	104
1778652900	18	-0.07	-0.39	18	18	17.9	1957
1778566500	18.07	-0.11	-0.61	18.18	18.18	18.07	427
1778480100	18.18	-0.58	-3.09	18.65	18.65	18.18	5935
1778220900	18.76	0.14	0.75	18.8	18.8	18.76	64
1778134500	18.62	0.23	1.25	18.52	18.62	18.52	1092
1778048100	18.39	0.13	0.71	18.44	18.44	18.28	2368
1777961700	18.26	0.16	0.88	18.13	18.44	18.13	2077
1777875300	18.1	-0.05	-0.28	18.11	18.11	18.1	1599
1777616100	18.15	0	0.00	18.15	18.15	18.15	0
1777529700	18.15	-0.5	-2.68	18.3	18.3	18.08	863
1777443300	18.65	0.15	0.81	18.47	18.65	18.47	1152
1777356900	18.5	0.2	1.09	18.5	18.5	18.5	2702
1777270500	18.3	0	0.00	18.3	18.3	18.3	0
1777011300	18.3	-0.28	-1.51	18.61	18.61	18.3	301
1776924900	18.58	0.19	1.03	18.53	18.58	18.39	2616
1776838500	18.39	-0.07	-0.38	18.33	18.39	18.33	2969
1776752100	18.46	-0.2	-1.07	18.5	18.5	18.46	2607
1776665700	18.66	-0.01	-0.03	18.76	18.76	18.66	28
1776406500	18.665	0.41	2.27	18.61	18.665	18.37	9167
1776320100	18.25	0.03	0.16	18.4	18.4	18.18	4573
1776233700	18.22	0.05	0.28	18.27	18.27	18.22	641
1776147300	18.17	-0.01	-0.06	18.14	18.23	18.14	18366
1776060900	18.18	0	0.00	18.16	18.18	18	3095
1775801700	18.18	-0.17	-0.93	18.18	18.18	18.18	20
1775715300	18.35	0.21	1.16	18.14	18.35	18.085	8691
1775628900	18.14	0.44	2.49	17.58	18.15	17.58	586
1775542500	17.7	0.43	2.49	17.41	17.7	17.41	4210
1775106900	17.27	-0.11	-0.63	17.7	17.7	17.27	940