VanEck Space Innovators UCITS ETF【JEDI】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
1780677000	109.05	-9.21	-7.79	116.86	119.58	108.9	56400
1780590600	118.26	1.27	1.09	115.06	119.17	112.26	189419
1780504200	116.99	-6.79	-5.49	121.7	122	116.59	59373
1780417800	123.78	3.1	2.57	121.84	125.15	120.8	75478
1780331400	120.68	-8.9	-6.87	130.47999	130.47999	120.33	111334
1780072200	129.58	-8.52	-6.17	135.94	135.94	125.24	128301
1779985800	138.1	3.37	2.50	134.32	138.56	134.13	57131
1779899400	134.72999	-2.22	-1.62	137.52	141.21	131.6	188376
1779813000	136.94999	12.1	9.69	130.94	137.53	130.24	179688
1779467400	124.85	5.64	4.73	119.94	124.96	119.18	48982
1779381000	119.21	1.81	1.54	117.78	119.59	116.24	77598
1779294600	117.4	5.87	5.26	114.46	117.89	114.01	50339
1779208200	111.53	-2.25	-1.98	115.24	116.8	109.68	75381
1779121800	113.78	1.86	1.66	110.82	118.62	110.82	119862
1778862600	111.92	-3.11	-2.70	115.72	115.72	111.35	47059
1778776200	115.03	2.64	2.35	112.56	115.3	110.94	33257
1778689800	112.39	5.24	4.89	112	113.56	109.01	52509
1778603400	107.15	-3.78	-3.41	110.74	111.56	107.04	36648
1778517000	110.93	6.81	6.54	106.7	111.23	106.09	51570
1778257800	104.12	4.75	4.78	100.34	104.14	99.04	25220
1778171400	99.37	-1	-1.00	102.32	102.69	99	38189
1778085000	100.37	2.89	2.96	97.51	100.98	97.11	126605
1777998600	97.48	-0.05	-0.05	98.79	100.195	96.27	42787
1777653000	97.53	0.26	0.27	98.66	99.065	96.72	8024
1777566600	97.27	4.74	5.12	93.7	97.38	93.275	19629
1777480200	92.535	-1.73	-1.83	94.88	94.88	91.47	34480
1777393800	94.26	0.48	0.52	96.1	96.1	93.35	64447
1777307400	93.775	-3.29	-3.39	96.34	97.005	93.515	58412
1777048200	97.065	-4.14	-4.09	100.2	101.23	96.69	18531
1776961800	101.2	-2.43	-2.34	101.96	102.92	99.57	34335
1776875400	103.63	-0.15	-0.14	104.32	106.53	102.64	100307
1776789000	103.78	-0.87	-0.83	105.46	106.15	103.04	83410
1776702600	104.65	-1.06	-1.00	103.1	106.14	102.37	36248
1776443400	105.71	3.14	3.06	105.8	108.71	104.78	59124
1776357000	102.57	4.94	5.06	99.68	102.88	99.27	25402
1776270600	97.63	0.8	0.83	96.97	98.405	96.585	65719
1776184200	96.83	0.33	0.34	98.32	99.745	95.555	30409
1776097800	96.505	1.7	1.79	94.36	97.195	94.09	21767
1775838600	94.805	0.41	0.43	93.87	95.985	93.63	12982
1775752200	94.4	-3.12	-3.19	95.42	96.155	93.68	45432
1775665800	97.515	6.22	6.81	98.65	100.255	96.745	48805
1775579400	91.295	0.67	0.73	91.61	93.16	88.98	29240
1775147400	90.63	4.71	5.49	84.66	92.19	82.97	33206
1775061000	85.915	7.2	9.15	83.64	86.475	83.005	46975
1774974600	78.715	0.18	0.23	78.49	80.03	76.935	26296
1774888200	78.535	-3	-3.67	81.38	81.625	77.605	27658
1774632600	81.53	-3.68	-4.31	86.55	87.25	81.2	42709
1774546200	85.205	-5.15	-5.69	88.1	88.1	85.045	28664
1774459800	90.35	7.3	8.80	84.74	90.48	84.74	42398
1774373400	83.045	-0.58	-0.69	85.28	85.62	82.625	15122
1774287000	83.62	-0.64	-0.76	81.03	85.54	80.44	21408
1774027800	84.26	1.53	1.84	85.22	87.84	83.925	32097
1773941400	82.735	-1.31	-1.56	82.95	83.11	80.325	9303
1773855000	84.045	-0.11	-0.12	85.82	86.27	83.645	40598
1773768600	84.15	2.74	3.37	81.43	85.22	81.43	32393
1773682200	81.41	0.63	0.78	80.69	82.98	79.88	12641
1773423000	80.78	-0.61	-0.74	81.27	83.1	80.395	5516
1773336600	81.385	-1.82	-2.18	82.34	83.01	79.82	9947
1773250200	83.2	1.36	1.66	82.44	83.94	81.17	15337
1773163800	81.84	1.13	1.40	84.27	84.27	81.825	29670
1773077400	80.71	-1.47	-1.79	79.17	80.71	78.34	45038