VanEck VectorsTM Semiconductor UCITS ETF - Class A【SMH】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	94.2	-4.81	-4.86	96.79	97.23	93.97	181211
1780588500	99.01	-2.74	-2.69	100.75	100.76	95.77	288427
1780502100	101.75	2.2	2.21	100.85	102.6	99.78	187161
1780415700	99.55	2.82	2.92	97.1	99.55	96.75	125301
1780329300	96.73	1.51	1.59	96.53	96.73	94.27	163074
1780070100	95.22	-0.48	-0.50	95.73	97.18	94.8	142418
1779983700	95.7	2.25	2.41	93.56	95.7	92.98	220772
1779897300	93.45	-0.83	-0.88	95.59	98.36	92.5	380595
1779810900	94.28	1.78	1.92	92.22	95.25	91.38	136340
1779724500	92.5	1.47	1.61	92.43	93.81	92	119601
1779465300	91.03	3.36	3.83	89.32	91.1	89	93298
1779378900	87.67	0.06	0.07	87.6	88.98	87.23	273416
1779292500	87.61	4.28	5.14	85.42	87.72	85.36	161831
1779206100	83.33	-1.17	-1.38	83.9	85.35	81.63	285717
1779119700	84.5	-2.83	-3.24	86.32	88.22	83.88	350453
1778860500	87.33	-2.8	-3.11	88.48	88.73	86.05	221517
1778774100	90.13	1.7	1.92	89.24	90.44	88.22	219699
1778687700	88.43	2.99	3.50	88.58	89.77	86.97	215851
1778601300	85.44	-3.65	-4.10	88.11	88.59	84.86	227433
1778514900	89.09	2.69	3.11	88.31	89.78	87.35	285730
1778255700	86.4	2.24	2.66	84.08	86.48	83.75	137912
1778169300	84.16	0.02	0.02	84.72	85.09	82.74	185137
1778082900	84.14	3.65	4.53	82.83	84.55	81.97	215945
1777996500	80.49	3.35	4.34	78.03	80.59	77.99	116109
1777910100	77.14	0.69	0.90	78.2	78.62	76.99	123507
1777564500	76.45	1.34	1.78	75.62	76.84	75.08	168792
1777478100	75.11	2.25	3.09	74.59	75.44	74.34	150769
1777391700	72.86	-2.78	-3.68	75.56	75.58	72.75	174562
1777305300	75.64	-0.85	-1.11	76.96	77.63	75.2	411265
1777046100	76.49	2.91	3.95	74.8	76.62	74.51	124627
1776959700	73.58	2.2	3.08	72.44	73.58	72.13	83493
1776873300	71.38	1.66	2.38	70.52	71.38	70.33	45125
1776786900	69.72	0.61	0.88	69.84	70.16	69.29	83073
1776700500	69.11	-0.38	-0.55	69.33	70	68.81	113743
1776441300	69.49	0.85	1.24	68.58	69.74	68.52	82486
1776354900	68.64	1.21	1.79	68.57	68.66	67.25	96791
1776268500	67.43	0.23	0.34	67.94	68.41	67.23	136313
1776182100	67.2	0.94	1.42	67.17	67.49	66.64	55751
1776095700	66.26	1.56	2.41	65.709999	66.45	65.45	69816
1775836500	64.7	0	0.00	64.7	64.7	64.7	0
1775750100	64.7	1.25	1.97	63.67	64.7	63.34	59319
1775663700	63.45	3.9	6.55	62.84	63.99	62.67	152195
1775577300	59.55	0.26	0.44	59.86	60.34	59.17	62632
1775145300	59.29	-0.41	-0.69	57.98	59.64	57.18	66069
1775058900	59.7	3.37	5.98	58.53	59.7	57.95	105147
1774972500	56.33	0.24	0.43	55.42	56.54	55.18	47491
1774886100	56.09	-1.3	-2.27	57.18	57.9	55.66	77512
1774630500	57.39	-1.24	-2.11	58.21	58.22	56.9	94509
1774544100	58.63	-2.14	-3.52	60.3	60.3	58.47	32481
1774457700	60.77	0.79	1.32	60.83	61.16	60.05	56092
1774371300	59.98	0.45	0.76	59.73	60.33	58.8	154146
1774284900	59.53	0.42	0.71	58	60.73	57.76	242017
1774025700	59.11	-0.76	-1.27	60.31	60.49	59.03	37633
1773939300	59.87	-1.06	-1.74	60.18	60.18	58.58	48429
1773852900	60.93	0.53	0.88	61.45	61.64	60.5	46606
1773766500	60.4	-0.29	-0.48	59.99	60.73	59.72	31046
1773680100	60.69	1.06	1.78	60.08	60.96	59.89	43686
1773420900	59.63	0.03	0.05	59.13	60.64	59	16746
1773334500	59.6	-1.22	-2.01	60.72	60.82	58.96	24194
1773212400	60.82	0	0.00	60.82	60.82	60.82	0
1773126000	60.82	0	0.00	60.82	60.82	60.82	0
1773039600	60.82	0	0.00	60.82	60.82	60.82	0