VanEck UCITS ETFs Plc【DFNS】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	59.455	2.25	3.92	57.93	59.455	57.745	50914
1782837000	57.21	0.95	1.70	56.67	57.52	56.37	147069
1782750600	56.255	0.34	0.61	56.11	56.83	55.98	59282
1782491400	55.915	-0.12	-0.21	55.32	55.915	54.855	246418
1782405000	56.03	-1.47	-2.56	56.82	56.925	55.92	102988
1782318600	57.5	-0.69	-1.18	58.25	58.255	57.26	173641
1782232200	58.185	-0.43	-0.73	57.69	58.605	57.64	291048
1782145800	58.615	-1.52	-2.53	59.93	60.135	58.28	152660
1781886600	60.135	-0.13	-0.22	60.08	60.325	60.005	59713
1781800200	60.265	-2.12	-3.40	61.87	61.87	59.995	186344
1781713800	62.385	1.01	1.65	61.98	62.41	61.53	105516
1781627400	61.375	-0.03	-0.05	62.05	62.45	61.175	57807
1781541000	61.405	-1.01	-1.62	62.51	62.66	61.285	66796
1781281800	62.415	0.76	1.23	62.92	63.27	61.59	82178
1781195400	61.655	1.06	1.74	60.5	61.725	60.455	73412
1781109000	60.6	0.59	0.98	60.83	61.39	60.235	237224
1781022600	60.01	-1.32	-2.15	61.11	61.78	60.005	85012
1780936200	61.33	-0.49	-0.78	61.39	62.195	60.605	127846
1780677000	61.815	-1.34	-2.12	62.78	63.295	61.745	76617
1780590600	63.155	0.2	0.31	62.29	63.25	62.285	88632
1780504200	62.96	-1.03	-1.61	63.97	63.97	62.545	92328
1780417800	63.99	-1.14	-1.75	64.72	64.985	63.76	51011
1780331400	65.129999	-1.17	-1.76	66.66	66.68	64.54	61866
1780072200	66.295	-0.62	-0.92	66.79	66.8	65.569999	51150
1779985800	66.91	2.89	4.51	64.16	66.93	64.069999	122088
1779899400	64.019999	-0.64	-0.99	64.61	64.849999	63.865	84181
1779813000	64.66	1.68	2.66	63.7	64.925	63.62	101865
1779467400	62.985	0.78	1.26	62.76	63.41	62.51	96857
1779381000	62.2	-0.12	-0.18	62.29	62.915	61.94	75908
1779294600	62.315	1.15	1.88	61.35	62.63	61.24	73939
1779208200	61.165	0.49	0.81	61.24	62.07	61.07	106393
1779121800	60.675	0.07	0.12	60.01	61.445	60.01	105565
1778862600	60.605	-1.72	-2.76	61.56	61.775	60.53	97233
1778776200	62.325	0.78	1.26	61.92	62.365	61.74	86548
1778689800	61.55	-0.09	-0.15	62.48	62.595	60.8	85978
1778603400	61.64	-1.33	-2.11	62.41	62.61	61.63	130609
1778517000	62.97	-0.24	-0.38	63.06	63.175	62.265	529688
1778257800	63.21	-0.85	-1.33	64.349999	64.349999	63.02	258845
1778171400	64.06	-1.75	-2.65	65.519999	65.614999	63.725	188695
1778085000	65.805	-0.08	-0.12	66.05	66.25	64.98	135948
1777998600	65.885	-0.32	-0.49	66.239999	66.965	65.625	126673
1777653000	66.209999	0.65	1.00	66.18	66.675	66.03	55909
1777566600	65.555	1.18	1.83	64.17	65.614999	64.03	61293
1777480200	64.375	-0.41	-0.63	65.4	65.545	64.185	86059
1777393800	64.785	-0.74	-1.13	65.26	65.334999	64.569999	71585
1777307400	65.525	-0.36	-0.55	65.73	66.215	65.48	292981
1777048200	65.885	-1.87	-2.75	67.23	67.285	65.629999	108568
1776961800	67.75	-0.3	-0.43	67.71	67.88	67.15	31770
1776875400	68.045	-0.14	-0.20	69	69	67.905	51239
1776789000	68.18	-1.71	-2.45	69.69	69.71	68.115	78087
1776702600	69.89	-0.62	-0.87	69.28	70.13	69.28	80856
1776443400	70.505	0.23	0.33	69.78	71.315	69.68	40248
1776357000	70.27	-0.23	-0.33	70.77	70.95	69.875	94113
1776270600	70.5	0.02	0.02	70	70.6	69.79	157298
1776184200	70.485	0.62	0.89	70.26	70.72	70.02	92987
1776097800	69.865	0.8	1.16	68.34	70.1	68.34	21131
1775838600	69.065	-1.12	-1.59	69.8	69.845	68.095	81262
1775752200	70.18	-1.11	-1.55	70.74	70.74	69.735	45355
1775665800	71.285	1.83	2.64	71.62	71.705	70.96	107036
1775579400	69.45	-0.35	-0.50	70.35	70.4	68.77	60260
1775147400	69.8	0.55	0.79	68.16	70.31	67.64	59534