VanEck Investments Limited【LEND】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	14.73	0.29	2.01	14.72	14.79	14.69	29219
1780553700	14.44	-0.4	-2.70	14.84	14.84	14.44	18868
1780467300	14.84	-0.01	-0.07	14.86	14.91	14.79	17912
1780380900	14.85	0.08	0.54	14.7	14.93	14.61	59666
1780294500	14.77	-0.07	-0.47	14.77	14.77	14.7	34868
1780035300	14.84	0.03	0.20	14.67	14.96	14.67	25998
1779948900	14.81	0.01	0.07	14.85	14.9	14.76	7695
1779862500	14.8	0.15	1.02	14.7	14.89	14.7	9271
1779776100	14.65	-0.06	-0.41	14.76	14.77	14.64	24381
1779689700	14.71	-0.11	-0.74	14.88	14.88	14.71	26358
1779430500	14.82	0.03	0.20	14.7	14.82	14.7	45970
1779344100	14.79	0.19	1.30	14.8	14.85	14.78	8595
1779257700	14.6	-0.12	-0.82	14.73	14.73	14.6	24481
1779171300	14.72	-0.13	-0.88	14.8	14.99	14.72	49189
1779084900	14.85	-0.01	-0.07	15.16	15.16	14.84	6794
1778825700	14.86	-0.04	-0.27	14.88	14.97	14.86	18790
1778739300	14.9	-0.18	-1.19	15	15	14.86	15651
1778652900	15.08	0.17	1.14	15.05	15.08	15	6632
1778566500	14.91	-0.3	-1.97	15	15	14.91	58345
1778480100	15.21	-0.28	-1.81	15.45	15.45	15.2	31338
1778220900	15.49	-0.23	-1.46	15.73	15.73	15.38	21207
1778134500	15.72	-0.14	-0.88	15.82	15.82	15.67	13505
1778048100	15.86	-0.02	-0.13	15.99	15.99	15.85	37214
1777961700	15.88	0.02	0.13	15.89	15.92	15.86	13151
1777875300	15.86	0.16	1.02	15.79	15.9	15.79	24581
1777616100	15.7	0.34	2.21	15.7	15.74	15.69	15165
1777529700	15.36	-0.16	-1.03	15.54	15.54	15.33	30289
1777443300	15.52	0.15	0.98	15.5	15.56	15.47	19077
1777356900	15.37	0.05	0.33	15.39	15.39	15.34	10017
1777270500	15.32	0.04	0.26	15.5	15.5	15.22	7452
1777011300	15.28	-0.29	-1.86	15.3	15.3	15.23	16787
1776924900	15.57	-0.01	-0.06	15.79	15.79	15.51	14380
1776838500	15.58	-0.22	-1.39	15.81	15.81	15.53	15173
1776752100	15.8	0.03	0.19	15.8	15.99	15.8	15335
1776665700	15.77	0.21	1.35	15.6	15.79	15.6	31439
1776406500	15.56	-0.14	-0.89	15.7	15.8	15.06	24609
1776320100	15.7	0.32	2.05	15.61	15.76	15.61	38655
1776233700	15.385	0.37	2.43	15.34	15.4	15.34	26927
1776147300	15.02	0.25	1.69	14.98	15.04	14.98	13206
1776060900	14.77	0	0.00	14.77	14.81	14.74	20382
1775801700	14.77	-0.11	-0.74	14.88	14.88	14.74	25701
1775715300	14.88	-0.36	-2.36	15.2	15.32	14.85	43624
1775628900	15.24	0.31	2.08	15.05	15.33	14.91	115596
1775542500	14.93	0.55	3.82	14.85	14.99	14.85	63959
1775106900	14.38	-0.39	-2.64	14.72	14.72	14.36	42115
1775020500	14.77	0.2	1.37	14.88	14.88	14.63	73183
1774934100	14.57	0.27	1.89	14.31	14.59	14.31	46914
1774847700	14.3	-0.36	-2.46	14.66	14.66	14.23	47313
1774588500	14.66	-0.16	-1.08	14.56	14.66	14.56	7941
1774502100	14.82	0.18	1.23	14.69	14.82	14.66	57281
1774415700	14.64	-0.08	-0.54	14.66	14.75	14.55	32607
1774329300	14.72	0.28	1.94	15	15	14.71	12518
1774242900	14.44	-0.32	-2.17	14.72	14.73	14.44	31115
1773983700	14.76	0.05	0.34	14.7	14.84	14.6	96925
1773897300	14.71	-0.13	-0.88	14.8	14.99	14.71	24177
1773810900	14.84	0.49	3.41	14.5	14.84	14.5	20969
1773724500	14.35	-0.05	-0.35	14.33	14.4	14.33	16340
1773638100	14.4	-0.06	-0.41	14.36	14.45	14.3	49618
1773378900	14.46	-0.07	-0.48	14.52	14.555	14.39	70838
1773292500	14.53	-0.18	-1.22	14.7	14.7	14.46	36920
1773206100	14.71	0.1	0.68	14.59	14.76	14.59	66082
1773119700	14.61	0.12	0.83	14.59	14.77	14.59	85874
1773033300	14.49	-0.52	-3.46	14.9	14.9	14.39	58844