VanEck UCITS ETFs Plc【DFNG】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
1780677000	46.205	-0.81	-1.73	46.74	47.4775	46.07	22086
1780590600	47.0175	0.16	0.35	46.48	47.0725	46.3425	34625
1780504200	46.855	-0.63	-1.33	47.495	47.495	46.535	39242
1780417800	47.4875	-0.95	-1.96	48.03	48.17	47.4225	47860
1780331400	48.435	-0.74	-1.50	49.605	49.605	48.0475	56462
1780072200	49.1725	-0.63	-1.26	49.735	49.7425	48.795	26864
1779985800	49.8	2.12	4.44	47.85	49.82	47.81	47651
1779899400	47.6825	-0.43	-0.89	48.04	48.2575	47.52	40191
1779813000	48.1125	1.23	2.62	47.215	48.2325	47.1675	58390
1779467400	46.885	0.48	1.03	46.705	47.16	46.575	49040
1779381000	46.405	0.06	0.12	46.45	46.785	46.2	27841
1779294600	46.3475	0.67	1.47	45.82	46.575	45.7625	26061
1779208200	45.6775	0.38	0.84	45.665	46.3275	45.605	58279
1779121800	45.295	-0.22	-0.48	47.66	47.8175	44.915	55823
1778862600	45.515	-0.73	-1.58	46.14	46.205	45.3325	39608
1778776200	46.2475	0.7	1.54	45.74	46.2725	45.6575	39550
1778689800	45.5475	-0.1	-0.21	46.28	46.28	44.97	57705
1778603400	45.645	-0.51	-1.09	46.165	46.27	45.585	50852
1778517000	46.15	-0.2	-0.42	46.4	46.4525	45.625	93712
1778257800	46.345	-0.67	-1.43	47.135	48.8675	46.285	69919
1778171400	47.015	-1.37	-2.83	48.155	48.175	46.7625	94452
1778085000	48.3825	-0.19	-0.38	48.385	49.705	47.71	73453
1777998600	48.5675	-0.01	-0.01	48.885	49.4075	48.3975	54153
1777653000	48.5725	0.28	0.59	48.215	49.8875	48.215	37429
1777566600	48.2875	0.56	1.17	47.535	48.445	47.465	47891
1777480200	47.73	-0.23	-0.47	48.375	48.5525	47.56	22663
1777393800	47.955	-0.44	-0.90	48.33	48.52	47.8025	43270
1777307400	48.3925	-0.39	-0.80	48.82	49.71	48.3425	53154
1777048200	48.785	-1.38	-2.75	49.915	49.915	48.5975	56014
1776961800	50.165	-0.21	-0.41	50.27	50.545	49.6525	58500
1776875400	50.37	-0.1	-0.20	50.87	51.15	50.275	49760
1776789000	50.47	-1.18	-2.28	51.55	51.565	50.4	71355
1776702600	51.65	-0.35	-0.66	51.47	51.825	51.33	88087
1776443400	51.995	0.04	0.08	51.74	53.1	51.56	42971
1776357000	51.955	0.03	0.06	52.06	52.34	51.625	100099
1776270600	51.925	-0.02	-0.03	51.71	52.045	51.465	95656
1776184200	51.94	0.02	0.03	52.01	52.055	51.62	39492
1776097800	51.925	0.66	1.29	50.88	52.1	50.88	33256
1775838600	51.265	-1.02	-1.95	52.3	52.3	50.595	44771
1775752200	52.285	-0.7	-1.31	52.69	52.71	51.955	25743
1775665800	52.98	0.56	1.08	53.33	53.37	52.835	103550
1775579400	52.415	-0.28	-0.53	53.02	53.135	51.93	71934
1775147400	52.695	0.7	1.35	51.46	53.085	51.01	70104
1775061000	51.995	2.68	5.43	50.2	52.165	50.2	54053
1774974600	49.315	0.25	0.52	48.39	49.5075	48.115	73509
1774888200	49.06	-0.53	-1.07	49.51	49.9825	48.885	68715
1774632600	49.59	-1.36	-2.66	50.75	50.75	49.475	66911
1774546200	50.945	-1.47	-2.80	52.43	52.43	50.925	41945
1774459800	52.41	1.07	2.07	53.1	53.1	51.995	297510
1774373400	51.345	-0.55	-1.06	51.93	52.045	50.97	61487
1774287000	51.895	-0.6	-1.14	52.22	53.375	49.6875	160955
1774027800	52.495	-0.8	-1.49	53.45	53.565	52.46	54435
1773941400	53.29	-1.16	-2.12	54.51	54.51	52.66	93544
1773855000	54.445	0.09	0.17	54.74	54.965	54.01	45039
1773768600	54.35	0.43	0.80	53.56	54.445	53.31	35660
1773682200	53.92	0.06	0.11	53.99	54.4	53.73	46438
1773423000	53.86	-0.07	-0.13	53.76	54.67	53.32	70530
1773336600	53.93	0.67	1.26	53.69	54.38	53.3	43229
1773250200	53.26	-1.13	-2.08	53.8	53.8	52.66	89670
1773163800	54.39	-0.16	-0.29	54.61	54.675	53.585	66209
1773077400	54.55	0.54	1.00	54.48	54.865	53.65	121817