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
1782923400	105.211	-4.04	-3.70	108.943	109.63	104.202	14181
1782837000	109.252	5.92	5.73	106.838	109.44	106.25	4892
1782750600	103.329	1.04	1.02	103.317	104.379	99.196	13457
1782491400	102.287	-2.92	-2.78	104.593	104.715	101.789	14867
1782405000	105.209	2.25	2.19	108.242	109.018	103.309	14068
1782318600	102.958	-0.5	-0.48	104.12	104.751	101.78	46670
1782232200	103.459	-5.64	-5.17	105.384	106.227	102.533	24518
1782145800	109.1	0.95	0.88	109.071	110.66	108.587	17456
1781886600	108.151	0.83	0.77	107.538	108.151	107.3	6588
1781800200	107.321	4.97	4.85	104.337	107.547	104.337	9902
1781713800	102.352	1.08	1.07	101.5	102.62	101.19	13200
1781627400	101.272	-2.83	-2.72	104.224	105.347	100.956	17719
1781541000	104.099	3.63	3.61	103.646	104.41	103.172	12919
1781281800	100.469	6.22	6.60	97.017	100.469	96.936	11849
1781195400	94.25	1.81	1.95	93.284	96.257	92.922	35669
1781109000	92.444	-0.56	-0.60	93.275	95.675	91.56	7220
1781022600	93	-3.73	-3.86	97.596	97.841	93	14578
1780936200	96.734	2.5	2.66	91.305	96.814	91.206	25216
1780677000	94.232	-4.85	-4.90	96.808	97.131	94	20432
1780590600	99.085	-2.64	-2.59	100.761	100.761	95.892	21817
1780504200	101.72	2.28	2.29	101.103	102.831	100	51015
1780417800	99.442	2.99	3.09	97.09	99.55	96.821	27865
1780331400	96.457	1.17	1.22	96.523	96.523	94.476	8023
1780072200	95.291	-0.37	-0.38	95.72	97.097	94.856	9692
1779985800	95.657	2.53	2.72	93.524	95.657	93.001	15663
1779899400	93.123	-1.18	-1.25	95.582	98.666	92.548	25820
1779813000	94.3	1.42	1.53	92.109	95.24	91.66	6492
1779726600	92.88	1.85	2.03	92.212	93.5	91.8	14110
1779467400	91.033	3.37	3.85	89.302	91.163	89.001	9022
1779381000	87.66	0.06	0.07	87.575	89.019	87.157	18524
1779294600	87.601	4.28	5.14	85.421	87.753	85.421	16045
1779208200	83.318	-1.1	-1.30	83.899	85.175	81.674	18351
1779121800	84.415	-2.96	-3.39	86.241	88.119	83.934	30998
1778862600	87.375	-1.74	-1.96	88.6	88.866	86.053	11593
1778776200	89.119	0	0.00	89.119	89.119	89.119	0
1778689800	89.119	0	0.00	89.119	89.119	89.119	0
1778603400	89.119	0	0.00	89.119	89.119	89.119	0
1778517000	89.119	2.72	3.15	88.401	89.379	87.45	31186
1778257800	86.398	2.47	2.94	83.925	86.516	83.9	6477
1778171400	83.928	-0.2	-0.24	84.734	85.098	82.793	23347
1778085000	84.13	3.61	4.48	82.77	84.605	81.954	27267
1777998600	80.519	3.41	4.42	78.081	80.519	78.06	16969
1777912200	77.112	0.92	1.21	78.313	78.667	77.043	19197
1777566600	76.191	1.01	1.34	75.61	76.909	75.103	31111
1777480200	75.18	2.28	3.13	74.603	75.421	74.381	13861
1777393800	72.897	-2.71	-3.58	75.495	75.636	72.897	3817
1777307400	75.603	-0.88	-1.15	76.975	77.633	75.109	21300
1777048200	76.483	5.28	7.42	74.789	76.645	74.578	9257
1776961800	71.2	0	0.00	71.2	71.2	71.2	0
1776875400	71.2	1.27	1.82	70.599	71.268	70.411	7104
1776789000	69.929	0.93	1.35	69.794	70.095	69.69	8703
1776702600	69	-0.46	-0.66	69.38	69.73	69	25042
1776443400	69.457	0.96	1.40	68.575	69.69	68.575	5264
1776357000	68.498	1.07	1.59	68.548	68.604	67.42	9801
1776270600	67.426	0.32	0.47	67.92	68.4	67.426	1335
1776184200	67.109	0.84	1.27	67.166	67.48	66.834	2994
1776097800	66.265	-0.2	-0.29	65.772	66.265	65.571	693
1775838600	66.461	2.11	3.27	65.3	66.54	65.185	1253
1775752200	64.354	0.93	1.46	63.713	64.715999	63.395	3913
1775665800	63.425	3.87	6.50	63.035	63.658	62.929	12544
1775579400	59.556	-0.18	-0.29	59.903	60.29	59.113	2333
1775147400	59.731	0	0.00	59.731	59.731	59.731	0