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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783698900	100.38	-1.31	-1.29	99.81	100.5	98.5	100832
1783612500	101.69	5.85	6.10	98.91	102.5	98.77	128309
1783526100	95.84	1.58	1.68	95.15	97.76	92.98	124853
1783439700	94.26	-7.87	-7.71	98.8	98.9	93.47	128014
1783353300	102.13	0.51	0.50	100.78	103.15	100.37	142006
1783094100	101.62	1.81	1.81	100.85	101.93	100.51	42178
1783007700	99.81	-5.36	-5.10	102.35	105.12	98.77	271839
1782921300	105.17	-4.05	-3.71	109.02	109.83	104.2	110339
1782834900	109.22	5.94	5.75	106.69	109.5	106.17	57760
1782748500	103.28	0.36	0.35	103.3	104.32	99.26	121226
1782489300	102.92	-1.97	-1.88	104.32	104.81	101.44	130752
1782402900	104.89	1.95	1.89	107.97	109.16	102.81	118585
1782316500	102.94	-0.45	-0.44	104.14	104.79	101.77	235611
1782230100	103.39	-5.72	-5.24	105.03	105.98	102.44	229035
1782143700	109.11	0.88	0.81	109.11	110.9	108.59	116343
1781884500	108.23	0.85	0.79	107.64	108.23	107.11	47703
1781798100	107.38	4.81	4.69	104.3	107.85	104.2	165919
1781711700	102.57	1.17	1.15	101.46	102.84	100.94	103732
1781625300	101.4	-2.69	-2.58	104.51	105.37	100.83	134924
1781538900	104.09	3.61	3.59	103.49	104.74	103.15	111245
1781279700	100.48	5.38	5.66	97.05	100.48	96.56	130195
1781193300	95.1	2.72	2.94	93.01	96.37	92.69	221982
1781106900	92.38	-0.07	-0.08	93.42	96	91.34	192364
1781020500	92.45	-3.62	-3.77	97.56	98.24	92.45	189889
1780934100	96.07	1.87	1.99	91.26	96.9	91.26	243587
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