VanEck VectorsTM Semiconductor UCITS ETF - Class A【SMH】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
1783009800	113.55	-6.17	-5.15	116.4	120.31	112.93	462251
1782923400	119.72	-4.95	-3.97	124.32	125.04	118.64	532352
1782837000	124.67	6.67	5.65	121.4	125.13	120.88	247253
1782750600	118	0.74	0.63	117.9	118.97	113.13	250550
1782491400	117.26	-1.97	-1.65	119.28	119.3	115.77	255244
1782405000	119.23	2.33	1.99	122.4	123.87	116.58	406731
1782318600	116.9	-0.41	-0.35	118.56	119.04	115.34	488414
1782232200	117.31	-7.74	-6.19	120.78	121.14	116.62	688368
1782145800	125.05	1.21	0.98	124.5	126.75	124.23	401439
1781886600	123.84	0.49	0.40	123.22	124.05	122.76	60437
1781800200	123.35	4.43	3.73	120.16	123.9	120.16	222692
1781713800	118.92	1.46	1.24	117.76	119.34	117.09	319727
1781627400	117.46	-3.47	-2.87	121.04	122.33	117.02	651443
1781541000	120.93	4.61	3.96	120	121.72	119.83	398892
1781281800	116.32	7.28	6.68	112.78	116.35	111.64	273680
1781195400	109.04	2.19	2.05	107.24	111.21	106.9	415840
1781109000	106.85	-0.13	-0.12	108.02	111.11	105.44	420837
1781022600	106.98	-4.13	-3.72	112.38	113.71	106.86	350874
1780936200	111.11	2.18	2.00	105	111.92	105	533124
1780677000	108.93	-6.09	-5.29	112.7	113.13	108.7	378605
1780590600	115.02	-3.11	-2.63	117.04	117.13	111.42	615567
1780504200	118.13	2.31	1.99	117.5	119.05	115.72	348355
1780417800	115.82	3.66	3.26	112.92	115.89	112.68	231879
1780331400	112.16	0.96	0.86	112.54	112.55	109.58	276302
1780072200	111.2	-0.11	-0.10	111.58	113.17	110.4	422092
1779985800	111.31	2.7	2.49	108.5	111.38	108.08	561709
1779899400	108.61	-0.97	-0.89	111.04	114.78	107.74	472225
1779813000	109.58	3.96	3.75	107.14	110.75	106.39	1026897
1779467400	105.62	3.87	3.80	103.82	105.74	103.22	860327
1779381000	101.75	0.04	0.04	101.84	103.17	101.23	405747
1779294600	101.71	5.15	5.34	98.88	102.2	98.86	345069
1779208200	96.555	-1.5	-1.53	97.71	99.04	94.7	628919
1779121800	98.055	-3.34	-3.29	100.2	102.76	97.66	328912
1778862600	101.39	-3.95	-3.75	103.62	103.62	99.96	555764
1778776200	105.34	1.76	1.70	104.42	105.56	103.22	618357
1778689800	103.58	4.05	4.07	103.48	105.05	101.82	990468
1778603400	99.53	-5.47	-5.21	103.6	104.03	99.47	596487
1778517000	105	3.33	3.28	103.92	105.73	102.87	637568
1778257800	101.67	2.88	2.92	98.76	101.86	98.375	436721
1778171400	98.79	-0.21	-0.21	99.61	100.11	97.4	364927
1778085000	99	4.83	5.12	97.11	99.635	96.26	630049
1777998600	94.175	3.51	3.87	91.22	94.365	91.135	281652
1777653000	90.665	1.19	1.32	89.87	91.15	89.18	194332
1777566600	89.48	1.68	1.91	88.18	89.89	87.82	530804
1777480200	87.8	2.22	2.59	87.18	88.225	86.925	900421
1777393800	85.58	-3.01	-3.40	88.35	88.45	85.07	507097
1777307400	88.59	-0.86	-0.96	90.19	91.165	88.175	392394
1777048200	89.45	3.47	4.03	87.05	89.69	87.05	243142
1776961800	85.985	2.38	2.84	85.08	86.17	84.285	182890
1776875400	83.61	1.72	2.11	83	83.65	82.48	568844
1776789000	81.885	0.29	0.36	82.22	82.545	81.395	214059
1776702600	81.595	-0.37	-0.45	81.54	82.525	80.935	386289
1776443400	81.965	1.34	1.66	80.72	82.63	80.605	101948
1776357000	80.63	0.95	1.19	80.99	80.99	79.19	320183
1776270600	79.68	0.48	0.60	79.94	80.645	79.205	137602
1776184200	79.205	1.64	2.11	79.07	79.625	78.625	210437
1776097800	77.57	-0.52	-0.67	76.79	77.78	76.48	125214
1775838600	78.09	2.69	3.56	76.17	78.275	76.105	1071230
1775752200	75.405	1.01	1.35	74.36	75.645	73.835	583602
1775665800	74.4	5.5	7.97	73.48	74.805	73.48	273984
1775579400	68.905	0.42	0.61	69.05	69.78	68.305	109758