Vaneck Defense Ucits Etf【DFNS】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
1780674900	53.63	-0.87	-1.60	54.02	54.35	53.42	20405
1780588500	54.5	0.33	0.61	53.86	54.5	53.57	28522
1780502100	54.17	-0.85	-1.54	54.98	54.98	53.99	18948
1780415700	55.02	-1.23	-2.19	55.54	55.59	54.9	10608
1780329300	56.25	-0.74	-1.30	57.21	57.21	55.52	72435
1780070100	56.99	-0.26	-0.45	57.35	57.35	56.38	24077
1779983700	57.25	2.08	3.77	55.3	57.46	55.3	53602
1779897300	55.17	-0.55	-0.99	55.48	55.72	54.9	42625
1779810900	55.72	0.75	1.36	54.75	55.88	54.75	56424
1779724500	54.97	0.73	1.35	54.74	54.97	54.44	19460
1779465300	54.24	0.67	1.25	54.03	54.66	53.93	46298
1779378900	53.57	-0.17	-0.32	53.73	54.1	53.47	51257
1779292500	53.74	1.01	1.92	52.9	53.74	52.83	23234
1779206100	52.73	0.58	1.11	52.79	53.37	52.65	56171
1779119700	52.15	-0.11	-0.21	51.75	52.64	51.57	33503
1778860500	52.26	-1.14	-2.13	52.83	53.02	52.02	43857
1778774100	53.4	0.79	1.50	52.8	53.42	52.73	49464
1778687700	52.61	-0.02	-0.04	53.24	53.36	51.91	35747
1778601300	52.63	-0.76	-1.42	53.17	53.34	52.52	41049
1778514900	53.39	-0.3	-0.56	53.59	53.65	52.8	114690
1778255700	53.69	-0.69	-1.27	54.03	54.36	53.55	58620
1778169300	54.38	-1.62	-2.89	55.6	55.77	54.13	53701
1778082900	56	-0.38	-0.67	56.12	56.23	55.25	47446
1777996500	56.38	-0.36	-0.63	56.72	57.24	56.08	43206
1777910100	56.74	0.77	1.38	56.77	57.25	56.37	39996
1777564500	55.97	0.87	1.58	54.9	55.97	54.81	82974
1777478100	55.1	-0.36	-0.65	55.81	56.01	54.9	28052
1777391700	55.46	-0.32	-0.57	55.81	55.9	55.2	32401
1777305300	55.78	-0.47	-0.84	56.04	56.41	55.78	39840
1777046100	56.25	-1.64	-2.83	57.42	57.46	56.05	30836
1776959700	57.89	0.11	0.19	57.5	58.05	57.49	17159
1776873300	57.78	-0.35	-0.60	58.43	58.69	57.78	34788
1776786900	58.13	-1.11	-1.87	59.09	59.17	57.98	52672
1776700500	59.24	-0.46	-0.77	59	59.53	59	30857
1776441300	59.7	0.04	0.07	59.19	60.26	59.19	20244
1776354900	59.66	0.09	0.15	59.8	60.23	59.38	25845
1776268500	59.57	-0.15	-0.25	59.32	59.88	59.23	22574
1776182100	59.72	0.02	0.03	59.62	59.89	59.35	32989
1776095700	59.7	0.88	1.50	58.68	59.86	58.65	14500
1775836500	58.82	-1.3	-2.16	59.64	59.76	58.09	25051
1775750100	60.12	-0.86	-1.41	60.49	60.57	59.7	18781
1775663700	60.98	1.05	1.75	61	61.13	60.49	33875
1775577300	59.93	-0.45	-0.75	60.75	60.98	59.5	26624
1775145300	60.38	0.69	1.16	58.95	60.85	58.69	24545
1775058900	59.69	3.23	5.72	58.32	59.76	58.07	41582
1774972500	56.46	-0.09	-0.16	55.53	56.7	55.33	45371
1774886100	56.55	-0.53	-0.93	56.51	57.37	56.29	39246
1774630500	57.08	-1.55	-2.64	58.52	58.52	57.08	34621
1774544100	58.63	-1.97	-3.25	60.21	60.21	58.63	14086
1774457700	60.6	1.33	2.24	60.36	60.71	60.1	35278
1774371300	59.27	-0.89	-1.48	60.02	60.09	58.94	75423
1774284900	60.16	-0.17	-0.28	59.15	62.99	58.16	49378
1774025700	60.33	-1.52	-2.46	61.9	62.17	60.33	19094
1773939300	61.85	-0.95	-1.51	62.73	62.83	61.14	46753
1773852900	62.8	-0.02	-0.03	63.19	63.6	62.8	26223
1773766500	62.82	0.56	0.90	61.9	63	61.77	51631
1773680100	62.26	0.03	0.05	63.08	63.08	62.19	49504
1773420900	62.23	-0.04	-0.06	62.4	63.22	61.71	32346
1773334500	62.27	3.24	5.49	62.5	63.01	61.77	31214
1773212400	59.03	0	0.00	59.03	59.03	59.03	0
1773126000	59.03	0	0.00	59.03	59.03	59.03	0
1773039600	59.03	0	0.00	59.03	59.03	59.03	0