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
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	-2.7	-2.99	88.6	88.866	86.053	11593
1778776200	90.07	1.71	1.93	89.276	90.418	88.288	8779
1778689800	88.365	3.42	4.02	88.626	89.78	87.048	7387
1778603400	84.947	-4.17	-4.68	87.994	88.584	84.925	38831
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	-0.42	-0.56	74.603	75.421	74.381	13861
1777393800	75.603	0	0.00	75.603	75.603	75.603	0
1777307400	75.603	-0.88	-1.15	76.975	77.633	75.109	21300
1777048200	76.483	2.93	3.99	74.789	76.645	74.578	9257
1776961800	73.549	2.35	3.30	72.684	73.583	72.145	9663
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	1.91	2.97	65.772	66.265	65.571	693
1775838600	64.354	0	0.00	64.354	64.354	64.354	0
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	0.26	0.44	59.903	60.29	59.113	2333
1775147400	59.293	-0.44	-0.73	57.982	59.293	57.279	2144
1775061000	59.731	3.79	6.77	58.608	59.731	58	6743
1774974600	55.941	-0.02	-0.03	55.555	56.004	55.186	433
1774888200	55.96	-1.44	-2.51	57.284	57.797	55.687	6177
1774632600	57.402	-1.21	-2.06	58.218	58.243	57	3270
1774546200	58.612	-2.18	-3.59	60.285	60.285	58.612	201
1774459800	60.794	0.8	1.33	60.798	61.143	60.457	2653
1774373400	59.996	0.38	0.64	59.823	60	59.199	12373
1774287000	59.617	0.47	0.80	57.875	60.443	57.755	3522
1774027800	59.142	-0.71	-1.19	60.358	60.597	59.142	1912
1773941400	59.853	-1.14	-1.88	60.213	60.213	58.6	668
1773855000	60.997	0.61	1.01	61.536	61.6	60.5	4211
1773768600	60.387	-0.32	-0.53	59.941	60.67	59.789	5363
1773682200	60.709	1.06	1.78	60.172	60.709	59.938	1104
1773423000	59.647	0.35	0.59	59.142	60.647	59.094	644
1773336600	59.296	-1.6	-2.62	60.715	60.77	58.989	6971
1773250200	60.891	0.38	0.62	60.312	60.994	60.312	280
1773163800	60.516	2.15	3.69	59.716	60.736	59.1	3470
1773077400	58.362	-0.74	-1.25	56.172	58.362	56	9849