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

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
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
1775147400	68.49	-0.69	-0.99	66.959999	68.945	65.885	184986
1775061000	69.175	4.44	6.86	67.91	69.37	67.04	416845
1774974600	64.735	0.82	1.28	63.66	65.23	63.245	272353
1774888200	63.915	-2.32	-3.50	65.959999	66.45	63.68	167771
1774632600	66.235	-1.39	-2.06	67.15	67.15	65.595	287145
1774546200	67.625	-2.58	-3.67	69.71	69.71	67.375	215292
1774459800	70.205	0.61	0.88	70.36	71.01	69.44	176189
1774373400	69.59	0.92	1.34	69.16	69.985	68.03	198667
1774287000	68.67	0.17	0.24	66.84	70.585	66.385	247517
1774027800	68.505	-0.57	-0.82	69.79	69.99	68.08	156116
1773941400	69.07	-1.28	-1.82	68.99	69.345	67.18	187022
1773855000	70.35	0.67	0.96	70.77	71.14	69.55	137811
1773768600	69.68	-0.03	-0.04	68.91	70.08	68.69	57516
1773682200	69.71	1.49	2.18	69.21	70.075	68.565	182955
1773423000	68.22	-0.46	-0.67	67.79	69.67	67.48	32259
1773336600	68.68	-1.93	-2.73	70.12	70.315	67.805	142920
1773250200	70.61	0.11	0.16	70.17	71.075	69.34	117299
1773163800	70.5	2.86	4.23	69.52	70.825	68.695	190041
1773077400	67.64	-0.66	-0.97	65.04	67.71	64.66	453037