VanEck Investments Limited【HVLU】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
1780640100	46.67	-0.82	-1.73	47.35	47.35	46.57	8976
1780553700	47.49	-0.38	-0.79	47.8	47.8	47.32	10907
1780467300	47.87	0.75	1.59	46.85	47.93	46.85	9184
1780380900	47.12	0.23	0.49	47	47.52	47	15775
1780294500	46.89	-0.03	-0.06	46.2	46.97	46.03	23526
1780035300	46.92	0.82	1.78	46.8	46.94	46.62	4310
1779948900	46.1	-0.31	-0.67	46.45	46.45	45.8	3538
1779862500	46.41	1.12	2.47	46.44	46.45	46.22	236379
1779776100	45.29	-0.22	-0.48	45.51	45.85	45.29	23947
1779689700	45.51	0.89	1.99	45.08	45.98	45.08	35751
1779430500	44.62	0.81	1.85	44.86	44.86	44.42	8889
1779344100	43.81	0.89	2.07	43.72	43.99	43.72	967
1779257700	42.92	-0.11	-0.26	43.05	43.05	42.76	3998
1779171300	43.03	0.03	0.07	43.22	43.22	42.98	4176
1779084900	43	-1	-2.27	44	44	42.88	7987
1778825700	44	-0.47	-1.06	44.52	44.52	43.775	29110
1778739300	44.47	0.82	1.88	44.58	44.58	44.37	5611
1778652900	43.65	-0.27	-0.61	43.92	43.92	43.54	3414
1778566500	43.92	0.49	1.13	44.11	44.12	43.75	15897
1778480100	43.43	1.4	3.33	42.27	43.44	42.27	212594
1778220900	42.03	-0.42	-0.99	42.45	42.45	41.91	16940
1778134500	42.45	0.23	0.54	42.49	42.5	42.28	5199
1778048100	42.22	1.63	4.02	42.03	42.22	42.03	10958
1777961700	40.59	-0.15	-0.37	40.61	40.68	40.58	1775
1777875300	40.74	0.34	0.84	40.78	40.8	40.69	1018
1777616100	40.4	0.42	1.05	40.37	40.47	40.31	5306
1777529700	39.98	0.23	0.58	40.21	40.26	39.86	4700
1777443300	39.75	0.01	0.03	39.76	39.78	39.66	4703
1777356900	39.74	0.29	0.74	39.8	39.82	39.71	2082
1777270500	39.45	-0.04	-0.10	39.64	39.64	39.4	2955
1777011300	39.49	0.51	1.31	39.49	39.52	39.36	3183
1776924900	38.98	-0.17	-0.43	39.03	39.06	38.9	5452
1776838500	39.15	0.01	0.03	39.14	39.15	39.04	15595
1776752100	39.14	0.24	0.62	39.1	39.24	38.9	1562
1776665700	38.9	-0.08	-0.21	39.19	39.19	38.9	6872
1776406500	38.98	0.19	0.49	39.01	39.01	38.9	480
1776320100	38.79	0.03	0.08	38.97	38.97	38.69	2488
1776233700	38.76	0.34	0.88	38.8	38.87	38.72	1250
1776147300	38.42	0.5	1.32	38.57	38.57	38.42	982
1776060900	37.92	-0.44	-1.15	38.36	38.36	37.91	4655
1775801700	38.36	0.22	0.58	38.36	38.49	38.27	15357
1775715300	38.14	-0.26	-0.68	38.34	38.34	38.14	14917
1775628900	38.4	1.2	3.23	38.26	38.41	38.2	3943
1775542500	37.2	0.6	1.64	37.1	37.2	37.066	173700
1775106900	36.6	-0.12	-0.33	37.16	37.24	36.54	1496
1775020500	36.72	1.02	2.86	36.57	36.72	36.57	8780
1774934100	35.7	-0.15	-0.42	35.72	35.93	35.7	2539
1774847700	35.85	-0.72	-1.97	36.32	36.32	35.6	3099
1774588500	36.57	-0.15	-0.41	36.47	36.6	36.4	3019
1774502100	36.72	-0.08	-0.22	36.8	36.8	36.61	3746
1774415700	36.8	0.89	2.48	36.74	36.89	36.6	7859
1774329300	35.91	0.29	0.81	34.78	36.06	34.78	2739
1774242900	35.62	-1.18	-3.21	36.8	36.8	35.57	15692
1773983700	36.8	0.04	0.11	36.8	36.88	36.75	4806
1773897300	36.76	-0.82	-2.18	37.65	37.65	36.75	9268
1773810900	37.58	0.62	1.68	37.45	37.58	37.45	31
1773724500	36.96	0.12	0.33	37.1	37.13	36.96	6794
1773638100	36.84	0.16	0.44	36.89	36.91	36.78	7284
1773378900	36.68	0.03	0.08	36.76	36.83	36.68	1291
1773292500	36.65	-0.62	-1.66	37	37	36.58	7811
1773206100	37.27	0.68	1.86	36.97	37.28	36.97	1313
1773119700	36.59	1.08	3.04	36.77	36.85	36.56	16323
1773033300	35.51	-1.79	-4.80	36.6	36.6	35.44	13005
1772774100	37.3	-0.2	-0.53	37.5	37.5	37.1	20196