VanEck Video Gaming and eSports ETF【ESPO】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	1.2	1.3542489561	88.61	92.25	88.07	22273	90.06263449	SP
4	-1.21	-1.32937815865	91.02	92.25	88.02	17308	89.98931907	SP
12	-3.26	-3.50273987321	93.07	97	86.92	17015	90.86607516	SP
26	-19.53	-17.861715749	109.34	109.76	86.92	28155	98.15423871	SP
52	-13.34	-12.9326223946	103.15	122.986	86.92	35780	107.3991753	SP
156	35.92	66.6542957877	53.89	122.986	49.03	26108	88.60501063	SP
260	19.64	27.9891691606	70.17	122.986	37.93	38635	70.83575832	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
1780526100	89.81	-2.02	-2.20	91.13	91.13	89.6405	20433
1780439700	91.8317	1.05	1.16	92.22	92.25	91.54	30884
1780353300	90.78	1.65	1.85	90.49	90.78	89.95	17685
1780094100	89.135	-0.1	-0.11	88.9	89.62	88.6001	19330
1780007700	89.23	0.41	0.46	88.07	89.23	88.07	11274
1779921300	88.82	0.18	0.20	88.61	89.5	88.61	32193
1779834900	88.64	-0.46	-0.52	88.61	89.01	88.5	18194
1779489300	89.1	-0.01	-0.01	89.15	89.382	88.88	18483
1779402900	89.1081	-1.51	-1.67	88.52	89.38	88.02	14079
1779316500	90.6181	0.47	0.52	89.37	90.6181	89.3	14387
1779230100	90.15	0.3	0.33	90.44	90.58	89.92	10024
1779143700	89.85	0.43	0.48	88.92	90.06	88.92	14998
1778884500	89.42	-1.02	-1.13	89.33	89.885	89.26	20140
1778798100	90.44	-0.53	-0.59	90.1	90.65	89.8649	10798
1778711700	90.9749	1.62	1.81	90.18	91.1	89.84	14446
1778625300	89.3537	-0.94	-1.04	89.57	90	89.19	10761
1778538900	90.2906	-0.15	-0.17	90.68	91	90.26	11489
1778279700	90.4404	0.34	0.37	91.17	91.1756	90.21	16183
1778193300	90.1047	-1.53	-1.67	91.62	91.72	89.97	30388
1778106900	91.6357	0.99	1.09	91.02	91.6357	90.95	13117
1778020500	90.6437	-0.29	-0.32	90.88	90.97	90.54	20286
1777934100	90.9322	-0.79	-0.87	90.9	91.52	90.73	20022
1777674900	91.7258	-0.45	-0.49	91.24	91.88	91.24	12513
1777588500	92.18	0.78	0.85	91.34	92.25	90.96	36739
1777502100	91.4	-0.45	-0.49	91.83	91.83	90.7401	24425
1777415700	91.8529	-0.47	-0.51	91.86	92.3	91.71	36018
1777329300	92.3204	-0.08	-0.09	91.67	92.585	91.67	11200
1777070100	92.4018	0.77	0.84	91.93	92.4492	91.37	8605
1776983700	91.63	-2.88	-3.05	93.4	93.4	91.47	12275
1776897300	94.51	0.96	1.03	94.63	94.77	94.18	13919
1776810900	93.55	-2.49	-2.59	94.63	95.19	93.52	9264
1776724500	96.0387	0.25	0.27	95.66	96.56	95.33	23134
1776465300	95.7841	0.87	0.92	96.26	97	95.6701	12846
1776378900	94.9153	1.22	1.30	94.97	95.3011	94.5	15080
1776292500	93.7	1.73	1.88	92.72	93.7	92.72	14423
1776206100	91.975	1.16	1.28	91.06	92.19	91.06	10661
1776119700	90.8169	1.01	1.13	89.02	90.8169	89.02	7021
1775860500	89.8034	-0.04	-0.04	89.77	89.84	89.29	6231
1775774100	89.84	-1.13	-1.24	90.17	90.17	89.31	12912
1775687700	90.97	1.3	1.45	91.885	91.67	90.82	8611
1775601300	89.6712	0.39	0.44	89.31	89.6712	88.52	18184
1775514900	89.28	-1	-1.11	89.95	89.95	89.01	7428
1775169300	90.28	-0.66	-0.73	88.28	90.31	88.28	18990
1775082900	90.9401	0.44	0.49	90.83	91.535	90.67	11748
1774996500	90.4998	3.13	3.58	88.23	90.62	88.23	18414
1774910100	87.37	-0.11	-0.13	87.65	87.98	86.92	21288
1774650900	87.48	0.27	0.31	88.4	88.52	87.21	20217
1774564500	87.21	-1.64	-1.85	87.96	88.69	87.21	14596
1774478100	88.8515	0.7	0.80	89.0425	89.2834	88.62	8117
1774391700	88.15	-2.12	-2.35	88.68	88.7999	88.145	20729
1774305300	90.27	1.65	1.86	90	91.31	89.89	28172
1774046100	88.6222	-2.15	-2.37	90.14	90.14	88.59	20675
1773959700	90.77	-0.01	-0.01	89.5	91	89.5	22232
1773873300	90.78	-1.67	-1.81	91.85	91.995	90.78	12595
1773786900	92.45	-0.97	-1.03	92.98	93.0946	92.31	15601
1773700500	93.415	1.38	1.50	93.27	93.63	93.16	10976
1773441300	92.0369	0.22	0.24	93.09	93.22	91.97	6277
1773354900	91.8141	-1.03	-1.11	92.3	92.55	91.67	11233
1773268500	92.84	-0.67	-0.72	93.07	93.46	92.331	54351
1773182100	93.5125	0.83	0.90	93.57	94.5	93.36	28528
1773095700	92.68	2.25	2.49	90.78	92.9259	90.5377	59045
1772840100	90.43	0.43	0.47	90.19	90.8	89.87	28234
1772753700	90.005	-2.76	-2.97	90.87	90.99	89.3401	27259
1772667300	92.76	1.89	2.08	91.81	92.93	91.715	53650