VanEck Investments Limited【VLUE】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
1780640100	42.09	-0.71	-1.66	42.31	42.31	42.06	20173
1780553700	42.8	-0.27	-0.63	42.96	43	42.75	24814
1780467300	43.07	0.43	1.01	42.64	43.09	42.64	33414
1780380900	42.64	0.53	1.26	42.16	42.66	42.16	24735
1780294500	42.11	-0.05	-0.12	42.1	42.17	41.95	52467
1780035300	42.16	0.53	1.27	41.75	42.17	41.75	14925
1779948900	41.63	-0.16	-0.38	41.86	41.86	41.37	19944
1779862500	41.79	0.86	2.10	41.86	41.88	41.59	270683
1779776100	40.93	-0.06	-0.15	40.97	40.97	40.78	34580
1779689700	40.99	0.72	1.79	40.84	41.11	40.82	44587
1779430500	40.27	0.56	1.41	40.16	40.27	40.06	32441
1779344100	39.71	0.76	1.95	39.5	39.82	39.41	41425
1779257700	38.95	0.01	0.03	39	39.07	38.85	25825
1779171300	38.94	0.14	0.36	38.87	38.99	38.82	36540
1779084900	38.8	-0.54	-1.37	39.26	39.26	38.71	31362
1778825700	39.34	-0.35	-0.88	39.79	39.79	39.34	31396
1778739300	39.69	0.61	1.56	39.78	39.81	39.64	25632
1778652900	39.08	-0.25	-0.64	38.86	39.1	38.86	12677
1778566500	39.33	0.35	0.90	40.19	40.19	39.25	40853
1778480100	38.98	1.16	3.07	38.13	39.02	38.13	262824
1778220900	37.82	-0.31	-0.81	37.85	37.88	37.74	31117
1778134500	38.13	0.28	0.74	38.06	38.14	37.97	20817
1778048100	37.85	0.91	2.46	37	38.03	37	17806
1777961700	36.94	0.08	0.22	36.86	36.94	36.68	11103
1777875300	36.86	0.36	0.99	36.71	36.88	36.57	28241
1777616100	36.5	0.33	0.91	36.17	36.54	36.17	20819
1777529700	36.17	0.32	0.89	36.49	36.49	36.09	8960
1777443300	35.85	0.17	0.48	35.72	35.85	35.68	12673
1777356900	35.68	0.12	0.34	35.69	35.8	35.68	18513
1777270500	35.56	-0.06	-0.17	35.68	35.68	35.44	25796
1777011300	35.62	0.49	1.39	35.74	35.75	35.58	11187
1776924900	35.13	-0.1	-0.28	35.19	35.3	35.02	48405
1776838500	35.23	-0.14	-0.40	35.33	35.33	35.14	8918
1776752100	35.37	0.15	0.43	35.35	35.39	35.32	20001
1776665700	35.22	0.16	0.46	35.3	35.3	35.18	16230
1776406500	35.06	0.14	0.40	35.2	35.2	35.06	6180
1776320100	34.92	-0.12	-0.34	34.94	34.98	34.85	7078
1776233700	35.04	-0.01	-0.03	35.06	35.16	35.03	47961
1776147300	35.05	0.41	1.18	35.02	35.08	34.96	15260
1776060900	34.64	-0.27	-0.77	34.78	34.79	34.61	14353
1775801700	34.91	0.03	0.09	34.96	34.96	34.89	25495
1775715300	34.88	-0.06	-0.17	35.05	35.05	34.87	13828
1775628900	34.94	0.53	1.54	34.7	35.05	34.62	52096
1775542500	34.41	0.42	1.24	34.4	34.5	34.202	253337
1775106900	33.99	-0.01	-0.03	34.42	34.44	33.92	20144
1775020500	34	0.62	1.86	34.5	34.5	33.79	28451
1774934100	33.38	-0.07	-0.21	33.18	33.49	33.07	10789
1774847700	33.45	-0.52	-1.53	34	34	33.14	30479
1774588500	33.97	0.16	0.47	33.93	34	33.8	18450
1774502100	33.81	0.02	0.06	33.9	34.02	33.77	23947
1774415700	33.79	0.71	2.15	33.65	33.83	33.65	13179
1774329300	33.08	0.42	1.29	33.27	33.29	32.93	14185
1774242900	32.659999	-0.61	-1.83	33.02	33.02	32.58	16783
1773983700	33.27	-0.15	-0.45	33.31	33.375	33.27	6960
1773897300	33.42	-0.5	-1.47	34	34	33.39	13804
1773810900	33.92	0.45	1.34	33.65	33.94	33.62	21102
1773724500	33.47	-0.05	-0.15	33.5	33.549999	33.369999	12846
1773638100	33.52	0.37	1.12	33.15	33.63	33.15	5647
1773378900	33.15	0.32	0.97	32.6	33.22	32.6	3717
1773292500	32.83	-0.51	-1.53	34.16	34.16	32.78	23394
1773206100	33.34	0.03	0.09	33.2	33.509999	33.2	31838
1773119700	33.31	0.75	2.30	33.14	33.52	33.14	19922
1773033300	32.56	-1.46	-4.29	33.6	33.6	32.509999	24193