VanEck Quantum Computing UCITS ETF USD A【QNTM】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
1780504200	33.9275	-0.7	-2.02	34.675	34.675	33.73	35641
1780417800	34.6275	0.44	1.29	34.28	34.795	34.22	49394
1780331400	34.185	1.01	3.04	34.085	34.2325	33.2625	19481
1780072200	33.1775	-0.1	-0.29	33.725	33.7475	32.9225	87365
1779985800	33.2725	1.07	3.31	32.205	33.3575	32.125	79458
1779899400	32.205	-0.23	-0.69	32.755	32.759999	31.93	27505
1779813000	32.43	-0.17	-0.52	33.365	33.6175	32.27	125724
1779467400	32.6	1.9	6.17	31.67	32.6575	31.2025	82580
1779381000	30.705	1.25	4.25	29.44	30.945	29.44	130536
1779294600	29.4525	1.01	3.54	28.8	29.6975	28.685	15224
1779208200	28.445	-0.32	-1.11	28.8	29.325	28.2	11569
1779121800	28.765	-0.44	-1.50	29.04	29.6275	28.71	15966
1778862600	29.2025	-1.15	-3.79	29.745	29.98	28.96	21182
1778776200	30.3525	0.53	1.79	30.415	30.44	29.835	14620
1778689800	29.82	0.52	1.77	30.045	30.295	29.3775	21915
1778603400	29.3025	-1.23	-4.01	30.215	30.865	29.2925	28226
1778517000	30.5275	1.29	4.42	29.85	30.53	29.4775	12948
1778257800	29.235	-0.07	-0.24	29.035	29.5175	29.035	38654
1778171400	29.305	-0.09	-0.30	29.59	29.65	29.2525	23783
1778085000	29.3925	0.78	2.74	29.12	29.665	28.9925	33204
1777998600	28.61	0.44	1.55	28.13	28.615	28.005	43057
1777653000	28.1725	0.66	2.38	27.74	28.2125	27.71	7665
1777566600	27.5175	0.6	2.24	27.25	27.5825	26.9575	4947
1777480200	26.915	0.16	0.61	26.985	27.075	26.6025	18992
1777393800	26.7525	-0.11	-0.41	27.1	27.1	26.5175	12994
1777307400	26.8625	0.21	0.78	27.01	27.1375	26.8075	11087
1777048200	26.655	-0.16	-0.58	26.8	27.2	26.545	14018
1776961800	26.81	-0.37	-1.35	26.87	27.1525	26.5625	7241
1776875400	27.1775	0.09	0.35	27.255	27.325	27.03	46153
1776789000	27.0825	-0.2	-0.71	27.545	27.6025	26.9275	31597
1776702600	27.2775	-0.04	-0.15	26.955	27.365	26.7725	32181
1776443400	27.3175	0.62	2.32	26.7	27.505	26.6225	10067
1776357000	26.6975	0.39	1.49	26.715	27.1725	26.1825	75437
1776270600	26.305	0.98	3.88	25.455	26.3425	25.455	12519
1776184200	25.3225	1.2	4.95	24.525	25.3725	24.525	4319
1776097800	24.1275	0.01	0.05	23.82	24.185	23.6375	7790
1775838600	24.115	0.25	1.07	23.96	24.2	23.875	4812
1775752200	23.86	-0.34	-1.40	24	24.0725	23.715	2395
1775665800	24.2	1.38	6.06	23.775	24.4075	23.775	9587
1775579400	22.8175	-0.07	-0.28	23.195	23.3375	22.665	5670
1775147400	22.8825	-0.15	-0.64	22.395	23.055	22.13	1327
1775061000	23.03	1.08	4.91	22.83	23.11	22.5125	6433
1774974600	21.9525	0.12	0.56	21.76	22.165	21.6675	5591
1774888200	21.83	-0.21	-0.96	21.94	22.1425	21.705	11558
1774632600	22.0425	-0.68	-2.99	22.725	22.725	21.9725	7582
1774546200	22.7225	-0.69	-2.95	23	23.17	22.695	16538
1774459800	23.4125	0.23	0.97	23.43	23.5875	23.2275	14946
1774373400	23.1875	0	0.02	23.42	23.42	22.8925	5711
1774287000	23.1825	0.17	0.75	22.42	23.67	22.335	11192
1774027800	23.01	-0.22	-0.94	23.48	23.495	22.9075	2899
1773941400	23.2275	-0.41	-1.71	23.27	23.345	22.875	11687
1773855000	23.6325	-0.17	-0.70	24	24.0775	23.56	6357
1773768600	23.8	0.13	0.53	23.84	23.9775	23.5875	6347
1773682200	23.675	0.19	0.81	23.8	23.9675	23.4475	3950
1773423000	23.485	-0.18	-0.74	23.445	23.9475	23.275	3949
1773336600	23.66	-0.5	-2.05	24.005	24.0275	23.405	2476
1773250200	24.155	-0.09	-0.35	24.205	24.255	23.86	5181
1773163800	24.24	0.45	1.91	24.46	24.63	24.165	8799
1773077400	23.785	-0.23	-0.96	23.56	23.8475	23.3075	3527
1772818200	24.015	-0.01	-0.02	24.46	24.46	23.64	3555
1772731800	24.02	-0.53	-2.14	24.56	24.67	23.89	2915
1772645400	24.545	0.65	2.70	23.955	24.725	23.905	16221