VanEck ETFs NV【TDT】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	108.48	-0.26	-0.24	108.66	108.78	108.24	6497
1781800200	108.74	-0.04	-0.04	108.42	108.78	108.18	10595
1781713800	108.78	1.22	1.13	107.6	108.78	107.56	6196
1781627400	107.56	-0.58	-0.54	108.18	108.5	107.56	16401
1781541000	108.14	-0.56	-0.52	109.58	109.58	107.94	31061
1781281800	108.7	1.8	1.68	107.3	108.7	107.24	22530
1781195400	106.9	1.14	1.08	106.08	107.42	106.08	19313
1781109000	105.76	0.56	0.53	105.38	106.26	104.5	46379
1781022600	105.2	0.14	0.13	105.36	106.76	105.2	16255
1780936200	105.06	0.34	0.32	103.76	105.52	103.68	20063
1780677000	104.72	-0.48	-0.46	104.7	105.22	104.5	6582
1780590600	105.2	0.22	0.21	104.58	105.2	103.9	30592
1780504200	104.98	-1.2	-1.13	105.52	105.58	104.8	3892
1780417800	106.18	1.2	1.14	105.74	106.18	105.58	9584
1780331400	104.98	0.04	0.04	104.68	104.98	103.92	5378
1780072200	104.94	-0.02	-0.02	105.06	105.72	104.9	11108
1779985800	104.96	-0.36	-0.34	105.16	105.24	104.46	5139
1779899400	105.32	-0.28	-0.27	105.84	106.18	104.96	13723
1779813000	105.6	-1	-0.94	106.5	106.6	105.56	28530
1779726600	106.6	1	0.95	106.34	106.92	106	3698
1779467400	105.6	0.94	0.90	105.38	105.98	105.26	9304
1779381000	104.66	0.34	0.33	104.16	105	103.94	7006
1779294600	104.32	1.52	1.48	102.72	104.64	102.72	8488
1779208200	102.8	0.34	0.33	102.92	103.4	102.74	7367
1779121800	102.46	0.54	0.53	101.58	102.86	101.52	10544
1778862600	101.92	-0.38	-0.37	102.28	102.28	101.4	7326
1778776200	102.3	0	0.00	102.3	102.3	102.3	0
1778689800	102.3	0	0.00	102.3	102.3	102.3	0
1778603400	102.3	0	0.00	102.3	102.3	102.3	0
1778517000	102.3	-0.06	-0.06	102.64	102.76	102.12	13015
1778257800	102.36	-0.28	-0.27	102.2	102.7	101.9	10984
1778171400	102.64	-1.1	-1.06	103.64	103.84	102.64	4412
1778085000	103.74	1.74	1.71	102.98	104.18	102.4	10113
1777998600	102	1	0.99	101.48	102.1	101.36	5321
1777912200	101	-1	-0.98	102.14	102.24	101	9614
1777566600	102	1.78	1.78	100.08	102	100.08	5865
1777480200	100.22	-0.52	-0.52	100.9	100.9	100.1	5030
1777393800	100.74	-0.78	-0.77	101.4	101.78	100.5	10418
1777307400	101.52	-1.1	-1.07	102.32	102.84	101.48	5319
1777048200	102.62	0.1	0.10	102.1	102.96	101.7	5800
1776961800	102.52	0	0.00	102.52	102.52	102.52	0
1776875400	102.52	-0.04	-0.04	102.72	103.16	102.5	3090
1776789000	102.56	-0.16	-0.16	102.82	103.22	102.2	2591
1776702600	102.72	-0.1	-0.10	102.34	102.72	102.2	5854
1776443400	102.82	0.68	0.67	102.02	103.08	101.94	14107
1776357000	102.14	0.38	0.37	102.6	102.64	101.78	6552
1776270600	101.76	-0.48	-0.47	102.34	102.74	101.58	4204
1776184200	102.24	0.72	0.71	102.02	102.64	101.92	17946
1776097800	101.52	0.34	0.34	100.6	101.52	100.6	9481
1775838600	101.18	0.56	0.56	100.86	101.56	100.76	7531
1775752200	100.62	0.12	0.12	100.6	100.64	99.8	10632
1775665800	100.5	3.17	3.26	100.2	100.98	99.9	37236
1775579400	97.33	-0.55	-0.56	98.13	98.76	97.04	22195
1775147400	97.88	0	0.00	97.88	97.88	97.88	0
1775061000	97.88	1.38	1.43	97.74	97.88	97	22521
1774974600	96.5	0	0.00	96.5	96.5	96.5	0
1774888200	96.5	0.26	0.27	96	97	96	6380
1774632600	96.24	-0.96	-0.99	97.24	97.28	95.85	28328
1774546200	97.2	-1.06	-1.08	98.08	98.08	97.2	14042
1774459800	98.26	0.52	0.53	98.5	98.91	97.75	25652
1774373400	97.74	0.71	0.73	97.53	98	96.7	13115
1774287000	97.03	0.54	0.56	94.98	98.5	94.46	47277