VanEck UCITS ETFs plc【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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782750600	49.3	-0.08	-0.17	49	49.8	48.943	6803
1782491400	49.384	0.23	0.46	48.517	49.384	48.089	15521
1782405000	49.159	-1.39	-2.75	50	50	49	17266
1782318600	50.55	-0.25	-0.50	51.087	51.087	50.5	10133
1782232200	50.802	-0.13	-0.26	50.358	51.421	50.258	12871
1782145800	50.933	-1.79	-3.39	52.416	52.5	50.85	41891
1781886600	52.72	0.26	0.50	52.31	52.792	52.301	4030
1781800200	52.456	-1.08	-2.01	53.578	53.838	52.271	11641
1781713800	53.532	0.65	1.23	53.302	53.922	53.2	15827
1781627400	52.879	0.03	0.05	53.648	53.87	52.816	7680
1781541000	52.851	-1.18	-2.19	54	54	52.8	15438
1781281800	54.033	0.93	1.75	54.347	54.642	53.282	7099
1781195400	53.102	0.64	1.22	52.626	53.38	52.467	2560
1781109000	52.464	0.14	0.28	52.715	53.328	52.255	4190
1781022600	52.319	-0.9	-1.69	52.891	53.342	51.761	5170
1780936200	53.22	-1.23	-2.26	52.4	53.645	52.4	7540
1780677000	54.452	0	0.00	54.452	54.452	54.452	0
1780590600	54.452	0.29	0.53	54	54.452	53.598	10028
1780504200	54.163	-0.77	-1.40	54.9	54.999	53.845	6186
1780417800	54.932	-0.93	-1.67	55.616	55.645	54.932	6087
1780331400	55.863	-1.08	-1.89	57.161	57.26	55.567	14957
1780072200	56.94	-0.48	-0.84	57.129	57.34	56.486	6124
1779985800	57.421	2.44	4.43	55.393	57.421	55.285	15790
1779899400	54.985	-0.72	-1.29	55.476	55.683	54.913	6279
1779813000	55.702	0.97	1.78	54.73	55.857	54.73	11872
1779726600	54.73	0.45	0.83	54.481	54.999	54.443	5818
1779467400	54.28	0.7	1.31	54.027	54.579	53.877	7810
1779381000	53.58	-0.17	-0.31	53.668	54.076	53.5	5407
1779294600	53.747	1.01	1.92	52.823	53.758	52.789	6577
1779208200	52.736	0.7	1.35	52.856	53.374	52.657	11458
1779121800	52.031	-0.08	-0.16	51.746	52.7	51.576	18584
1778862600	52.113	-1.61	-3.00	52.962	53.116	52.05	27331
1778776200	53.723	0	0.00	53.723	53.723	53.723	0
1778689800	53.723	0	0.00	53.723	53.723	53.723	0
1778603400	53.723	0	0.00	53.723	53.723	53.723	0
1778517000	53.723	0	0.00	53.723	53.723	53.723	0
1778257800	53.723	-0.88	-1.62	54.274	54.44	53.543	17055
1778171400	54.607	-1.39	-2.49	55.596	55.75	54.1	21995
1778085000	56	-0.15	-0.27	56	56.249	55.127	30096
1777998600	56.151	-0.6	-1.06	56.722	57.223	56.1	14234
1777912200	56.75	0.81	1.46	56.8	57.151	56.535	16487
1777566600	55.935	0.83	1.51	54.891	55.959	54.824	8441
1777480200	55.101	-0.15	-0.27	55.886	56.004	54.9	8785
1777393800	55.25	-0.96	-1.70	55.896	55.896	55.2	6545
1777307400	56.205	-0.09	-0.16	56.034	56.419	55.81	7717
1777048200	56.297	-2.2	-3.75	57.425	57.558	56.1	10879
1776961800	58.492	0	0.00	58.492	58.492	58.492	0
1776875400	58.492	0.5	0.87	58.534	58.683	58	10324
1776789000	57.989	-1.19	-2.02	59.114	59.189	57.989	28461
1776702600	59.183	-0.43	-0.71	59.224	59.521	58.797	10161
1776443400	59.609	-0.02	-0.03	59.275	60.493	59.25	4444
1776357000	59.627	0.01	0.02	59.732	60.126	59.374	7961
1776270600	59.617	-0.13	-0.21	59.333	59.87	59.195	8023
1776184200	59.742	0.03	0.05	59.634	59.999	59.343	19043
1776097800	59.71	0.85	1.44	58.7	59.889	58.506	6090
1775838600	58.862	-1.11	-1.85	59.636	59.755	58.078	9694
1775752200	59.974	-0.83	-1.36	60.433	60.603	59.797	5993
1775665800	60.801	4.11	7.24	61.127	61.168	60.688	12417
1775579400	56.696	0	0.00	56.696	56.696	56.696	0
1775147400	56.696	0	0.00	56.696	56.696	56.696	0
1775061000	56.696	0	0.00	56.696	56.696	56.696	0
1774974600	56.696	0	0.00	56.696	56.696	56.696	0
1774888200	56.696	-0.59	-1.04	56.524	57.424	56.265	23485