VanEck Digital Transformation ETF【DAPP】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	2.56	13.1551901336	19.46	22.59	19.31	781257	21.10773042	SP
4	1.45	7.04910063199	20.57	23.37	19.01	1214774	21.362944	SP
12	6.02	37.625	16	23.37	13.74	1003750	19.87464963	SP
26	5.04	29.6819787986	16.98	23.37	13.68	817000	18.81872064	SP
52	7.38	50.4098360656	14.64	27.4899	13.68	752150	19.16954305	SP
156	16.23	280.310880829	5.79	27.4899	4.975	444661	15.89910782	SP
260	-3.56	-13.9171227522	25.58	36.3606	2.52	301306	15.2134247	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
1781822100	22.02	0.59	2.75	22.21	22.21	21.4	519483
1781735700	21.43	-0.48	-2.19	21.72	22.59	21.355	343673
1781649300	21.91	-0.18	-0.81	22.15	22.59	21.86	467732
1781562900	22.09	1.01	4.79	22.27	22.52	21.98	389547
1781303700	21.08	0.39	1.88	20.92	21.68	20.73	670402
1781217300	20.69	1.33	6.87	19.46	20.78	19.31	2034930
1781130900	19.36	-0.99	-4.86	20.14	20.76	19.29	3408958
1781044500	20.35	-0.6	-2.86	21.11	21.6	19.4	663017
1780958100	20.95	1.29	6.56	20.23	21.11	20.11	707473
1780698900	19.66	-2.05	-9.44	20.89	20.95	19.01	453990
1780612500	21.71	-0.28	-1.27	21.48	22.01	21.14	809492
1780526100	21.99	-0.58	-2.57	22.5	22.95	21.9218	1072893
1780439700	22.57	-0.41	-1.78	22.79	23.32	22.4	545737
1780353300	22.98	0.28	1.23	22.46	23.37	21.98	258988
1780094100	22.7	-0.11	-0.48	22.82	22.82	21.99	1461984
1780007700	22.81	0.36	1.60	22.2	22.96	21.84	655948
1779921300	22.45	0.7	3.22	21.87	22.64	21.49	3015408
1779834900	21.75	0.48	2.26	21.78	22.38	21.6	3722889
1779489300	21.27	-0.26	-1.21	21.6	21.755	21.05	1895599
1779402900	21.53	1.02	4.97	20.57	21.545	20.57	502050
1779316500	20.51	0.58	2.91	20.29	20.78	19.945	282061
1779230100	19.93	-0.18	-0.90	19.89	20.15	19.21	330408
1779143700	20.11	-0.8	-3.83	20.6	20.685	19.535	532357
1778884500	20.91	-1.5	-6.69	21.47	21.83	20.8	494725
1778798100	22.41	0.68	3.13	21.76	22.75	21.24	384358
1778711700	21.73	0.01	0.05	21.61	22	21.01	167271
1778625300	21.72	-0.51	-2.29	21.88	22	20.82	369420
1778538900	22.23	0.58	2.68	21.29	22.7	20.91	390953
1778279700	21.65	0.38	1.79	21.7	21.835	20.95	547032
1778193300	21.27	-0.94	-4.23	21.87	21.985	20.815	3930654
1778106900	22.21	1.45	6.98	21.43	22.25	21.31	2419283
1778020500	20.76	0.85	4.27	20.21	20.83	20.125	784715
1777934100	19.91	0.84	4.40	19.21	19.98	19.21	289374
1777674900	19.07	0.27	1.44	19.09	19.53	18.995	215303
1777588500	18.8	0.88	4.91	18.12	18.87	18.12	2003406
1777502100	17.92	-0.51	-2.77	18.43	18.43	17.57	2005803
1777415700	18.43	-0.53	-2.80	18.26	18.5499	17.95	377809
1777329300	18.96	-0.3	-1.56	19.2	19.39	18.7001	810553
1777070100	19.26	-0.15	-0.77	19.65	19.8699	19.12	411710
1776983700	19.41	-0.25	-1.27	19.42	20	18.95	313240
1776897300	19.66	0.94	5.02	19.36	19.775	19.36	546337
1776810900	18.72	-0.8	-4.10	19.72	19.72	18.62	359492
1776724500	19.52	0.14	0.72	18.9	19.58	18.86	4131295
1776465300	19.38	0.84	4.53	19.02	19.55	18.83	977553
1776378900	18.54	0.08	0.43	18.6	18.61	17.88	981223
1776292500	18.46	0.17	0.93	18.1127	18.49	17.9	128712
1776206100	18.29	0.76	4.34	18	18.74	18	350479
1776119700	17.53	0.8	4.78	16.43	17.56	16.16	3953327
1775860500	16.73	0.26	1.58	16.76	17.0879	16.629999	110318
1775774100	16.469999	-0.02	-0.12	16.399999	16.91	16.079999	820380
1775687700	16.489999	1	6.46	16.66	16.76	16.149999	1849590
1775601300	15.49	0.1	0.65	15.1	15.52	14.78	240159
1775514900	15.39	0.4	2.67	15.21	15.55	15.205	250304
1775169300	14.99	0.16	1.08	14.31	15.04	14.05	426601
1775082900	14.83	-0.09	-0.60	15.3	15.3	14.8	152069
1774996500	14.92	0.96	6.88	14.23	14.97	14.05	816193
1774910100	13.96	-0.66	-4.51	14.85	14.92	13.74	825317
1774650900	14.62	-0.89	-5.74	15.18	15.18	14.44	848819
1774564500	15.51	-0.89	-5.43	16	16.285	15.4301	301481
1774478100	16.399999	0.37	2.31	16.54	16.855	16.18	109905
1774391700	16.03	-0.69	-4.13	16.57	16.7857	15.785	402764
1774305300	16.719999	0.6	3.72	16.35	17.0079	16.34	1878947