VanEck Space Innovators UCITS ETF【JEDI】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
1780936200	93.966	-1.04	-1.09	93.621	96.27	92.951	26576
1780677000	95.004	-6.97	-6.84	100.406	102.482	94.097	21895
1780590600	101.976	1.17	1.16	99.229	102.524	96.8	30341
1780504200	100.807	-5.69	-5.34	104.968	105.084	100.265	23400
1780417800	106.499	1.95	1.87	104.096	107.478	103.644	17181
1780331400	104.549	-7	-6.27	111.63	111.995	102	31883
1780072200	111.548	-6.63	-5.61	116.442	116.678	107.5	35654
1779985800	118.176	1.57	1.34	116.696	118.946	115.511	16193
1779899400	116.608	-1.62	-1.37	117.77	121.19	112.911	71066
1779813000	118.224	6.52	5.84	113.261	118.402	112	55385
1779726600	111.7	4.22	3.93	111	112.716	110.007	46036
1779467400	107.479	4.66	4.53	103.261	108.391	102.85	11361
1779381000	102.82	1.51	1.49	101.163	103.154	100.26	19529
1779294600	101.308	5.1	5.30	98.721	101.308	98.513	11648
1779208200	96.209	-2.29	-2.32	99.31	100.401	94.537	12022
1779121800	98.498	2	2.07	96.785	101.013	96.5	28570
1778862600	96.5	-2.29	-2.32	99.151	99.401	95.7	6422
1778776200	98.79	2.66	2.77	96.216	98.794	95.5	5543
1778689800	96.129	4.85	5.31	95.061	97.01	93.1	11305
1778603400	91.281	-2.93	-3.11	93.193	94.153	91.281	5720
1778517000	94.213	5.72	6.47	90.798	94.344	90	5826
1778257800	88.489	3.73	4.40	84.681	88.489	84.4	3687
1778171400	84.756	-1.24	-1.44	87.009	87.3	84.244	3912
1778085000	85.991	2.12	2.53	83.042	86.223	83.042	10693
1777998600	83.87	-0.32	-0.38	84.5	85.395	82.472	3549
1777912200	84.19	1.42	1.72	83.957	84.274	82.35	3911
1777566600	82.77	4.56	5.83	79.865	82.831	79.865	4961
1777480200	78.208	-1.89	-2.35	80.807	81.038	78.208	3751
1777393800	80.094	0	0.00	80.094	80.094	80.094	0
1777307400	80.094	-2.88	-3.47	82.081	82.611	79.649	17047
1777048200	82.975	-3.52	-4.07	85.753	86.4	82.571	5139
1776961800	86.495	-1.78	-2.02	87.159	87.423	85.2	5872
1776875400	88.274	-0.39	-0.44	89.063	90.396	87.73	5124
1776789000	88.664	-0.25	-0.28	89.711	90.411	88	8280
1776702600	88.916	-0.86	-0.96	87.708	90	87.064	13825
1776443400	89.774	2.6	2.98	88.952	90.959	88.952	13932
1776357000	87.178	4.23	5.10	84.433	87.655	84.198	12506
1776270600	82.95	0.74	0.91	82.267	83.198	82	19177
1776184200	82.206	-0.4	-0.48	83.177	84.99	81.283	6228
1776097800	82.602	1.74	2.15	80.684	82.92	80.6	2450
1775838600	80.86	0	0.00	80.86	80.86	80.86	0
1775752200	80.86	-1.54	-1.87	81.652	82.139	80.2	2711
1775665800	82.404	4.01	5.12	84.327	85.205	81.036	8410
1775579400	78.392	-0.2	-0.25	79.277	80.501	77.279	4443
1775147400	78.59	4.51	6.08	72.9	79.285	71.982	4669
1775061000	74.083	5.48	7.99	72.164	74.134	71.772	4639
1774974600	68.6	-0.05	-0.07	67.44	69.314	67.282	1373
1774888200	68.65	-2.35	-3.31	70.148	70.807	67.86	5016
1774632600	71	-2.95	-3.99	73.948	73.948	70.501	2886
1774546200	73.949	-3.81	-4.90	76.265	76.265	73.497	1517
1774459800	77.759	6.19	8.65	73.291	78	73.291	4416
1774373400	71.567	-1.03	-1.42	73.039	73.477	71.567	686
1774287000	72.601	-0.2	-0.27	70.414	73.538	70.001	6706
1774027800	72.8	1.06	1.47	73.72	75.746	72.8	2410
1773941400	71.742	-1.22	-1.67	72.295	72.295	70	3015
1773855000	72.958	-0.05	-0.07	74.461	74.822	72.684	6915
1773768600	73.01	2.01	2.83	71.051	73.812	70.852	2714
1773682200	71	0.2	0.28	72.343	72.343	71	1011
1773423000	70.799	0.84	1.21	70.845	72.368	70.337	1074
1773336600	69.955	-1.27	-1.79	71.495	71.782	69.4	763
1773250200	71.227	-0.32	-0.44	70.819	72.379	70.088	2366
1773163800	71.545	2.55	3.69	71.105	71.819	70.326	6122
1773077400	69	-1.77	-2.50	67.8	69.361	67.436	4262