VanEck Investments Limited【MVS】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
1780985700	20.51	-0.16	-0.77	20.14	20.53	20.14	21557
1780640100	20.67	-0.08	-0.39	20.86	20.86	20.57	7343
1780553700	20.75	-0.28	-1.33	20.67	20.79	20.67	22478
1780467300	21.03	0.06	0.29	20.88	21.03	20.87	2381
1780380900	20.97	0.1	0.48	20.88	20.97	20.77	9470
1780294500	20.87	0	0.00	20.87	20.95	20.87	5069
1780035300	20.87	0.5	2.45	20.53	20.87	20.53	15579
1779948900	20.37	-0.29	-1.40	20.54	20.55	20.24	4770
1779862500	20.66	0.28	1.37	19.9	20.7	19.9	5007
1779776100	20.38	-0.01	-0.05	20.39	20.41	20.37	16153
1779689700	20.39	0.34	1.70	20.29	20.41	20.24	3903
1779430500	20.05	-0.01	-0.05	20.13	20.17	20.03	26241
1779344100	20.06	0.38	1.93	20.06	20.1	20.04	4895
1779257700	19.68	-0.42	-2.09	20.02	20.02	19.68	5097
1779171300	20.1	0.14	0.70	20.14	20.14	20.03	778
1779084900	19.96	-0.63	-3.06	20.39	20.39	19.93	10735
1778825700	20.59	0	0.00	20.25	20.83	20.25	7444
1778739300	20.59	-0.13	-0.63	20.68	20.68	20.49	2845
1778652900	20.72	0.1	0.48	20.69	20.8	20.69	3552
1778566500	20.62	-0.18	-0.87	20.8	20.8	20.54	2142
1778480100	20.8	0.13	0.63	20.71	20.8	20.71	5388
1778220900	20.67	-0.06	-0.29	20.64	20.73	20.64	5011
1778134500	20.73	0.43	2.12	20.61	20.79	20.59	10904
1778048100	20.3	0.16	0.79	20.09	20.37	20.09	10264
1777961700	20.14	-0.06	-0.30	20.18	20.28	20.14	5814
1777875300	20.2	-0.03	-0.15	20.28	20.28	20.18	3082
1777616100	20.23	0.19	0.95	20.09	20.23	20.045	1427
1777529700	20.04	-0.28	-1.38	20.23	20.23	19.95	1675
1777443300	20.32	0.01	0.05	20.33	20.38	20.21	3538
1777356900	20.31	-0.42	-2.03	20.68	20.68	20.31	8114
1777270500	20.73	0.01	0.05	21.7	21.7	20.69	620
1777011300	20.72	-0.29	-1.38	20.745	20.8	20.69	9570
1776924900	21.01	0.06	0.29	20.84	21.13	20.83	7967
1776838500	20.95	-0.14	-0.66	21.03	21.06	20.9	8139
1776752100	21.09	-0.04	-0.19	21.36	21.37	21.08	6797
1776665700	21.13	0.18	0.86	20.97	21.79	20.97	4363
1776406500	20.95	0.12	0.58	20.87	20.95	20.82	12474
1776320100	20.83	0.14	0.68	20.89	20.91	20.75	11816
1776233700	20.69	0.26	1.27	21.71	21.71	20.63	8423
1776147300	20.43	0.15	0.74	20.56	20.63	20.33	6814
1776060900	20.28	-0.24	-1.17	20.52	20.52	20.17	5725
1775801700	20.52	-0.17	-0.82	20.69	20.69	20.35	11931
1775715300	20.69	-1.24	-5.65	20.8	20.8	20.57	15579
1775628900	21.93	2.01	10.09	19.31	21.93	19.3	2900
1775542500	19.92	0.25	1.27	19.96	20.1	19.83	4810
1775106900	19.67	-0.61	-3.01	20.28	20.32	19.65	6202
1775020500	20.28	0.59	3.00	20.19	20.28	20.19	559
1774934100	19.69	0.46	2.39	19.25	19.73	19.18	3504
1774847700	19.23	-0.2	-1.03	19.43	19.43	19.08	2736
1774588500	19.43	-0.27	-1.37	19.7	19.7	19.34	721
1774502100	19.7	-0.21	-1.05	19.95	19.95	19.7	1507
1774415700	19.91	0.64	3.32	19.77	19.93	19.77	378
1774329300	19.27	0.05	0.26	19.5	19.5	19.07	11794
1774242900	19.22	-0.65	-3.27	19.27	19.31	19.04	12124
1773983700	19.87	-0.17	-0.85	19.79	19.95	19.79	3531
1773897300	20.04	-0.89	-4.25	20.23	20.23	20.03	5873
1773810900	20.93	0.18	0.87	20.8	20.93	20.8	6134
1773724500	20.75	0.26	1.27	20.61	20.9	20.58	1222
1773638100	20.49	-0.3	-1.44	20.66	20.66	20.43	987
1773378900	20.79	-0.24	-1.14	20.74	20.91	20.74	8484
1773292500	21.03	-0.46	-2.14	21.42	21.42	20.95	8047
1773206100	21.49	0.08	0.37	21.51	21.55	21.49	5289
1773119700	21.41	0.23	1.09	21.51	21.59	21.39	6351