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

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
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
1775020500	17.38	0.48	2.84	17.27	17.43	17.27	11761
1774934100	16.9	-0.33	-1.92	17	17.19	16.9	2998
1774847700	17.23	0.23	1.35	17.23	17.23	17.23	867
1774588500	17	-0.53	-3.02	17	17	17	290
1774502100	17.53	-0.08	-0.45	17.53	17.53	17.53	40
1774415700	17.61	0.61	3.59	17.61	17.61	17.61	15
1774329300	17	0.23	1.37	16.77	17.27	16.77	3747
1774242900	16.77	-0.53	-3.06	17.26	17.26	16.77	4230
1773983700	17.3	-0.03	-0.17	17.31	17.31	17.3	340
1773897300	17.33	-0.23	-1.31	17.26	17.33	17.26	12769
1773810900	17.56	0.31	1.80	17.19	17.56	17.19	4388
1773724500	17.25	-0.02	-0.12	17.3	17.3	17.25	82
1773638100	17.27	-0.33	-1.88	17.9	17.9	17.27	1249
1773378900	17.6	-0.06	-0.34	17.87	17.87	17.6	444
1773292500	17.66	-0.35	-1.94	17.87	17.87	17.66	1239
1773206100	18.01	0	0.00	18.01	18.01	18.01	0
1773119700	18.01	0.17	0.95	17.85	18.01	17.79	6047
1773033300	17.84	-0.24	-1.33	18.15	18.15	17.84	1749
1772774100	18.08	-0.08	-0.44	18.31	18.31	18.08	11000
1772687700	18.16	0.15	0.83	18.14	18.16	18.14	6800