VanEck ETF Trust VanEck Digital Native Economy ETF【GENZ】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	0.7313	2.05652418448	35.56	37.14	35.56	1933	36.50855981	SP
4	1.1413	3.24694167852	35.15	37.14	34.2	2748	35.37544924	SP
12	-39.9587	-52.404852459	76.25	76.25	34.2	2013	35.85987525	SP
26	-39.9587	-52.404852459	76.25	76.25	34.2	933	35.85987525	SP
52	-39.9587	-52.404852459	76.25	76.25	34.2	459	35.85987525	SP
156	-39.9587	-52.404852459	76.25	76.25	34.2	153	35.85987525	SP
260	-39.9587	-52.404852459	76.25	76.25	34.2	91	35.85987525	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
1782167700	36.2913	-0.23	-0.63	35.84	36.446	35.84	3546
1781822100	36.52	0.19	0.51	36	36.6599	36	2042
1781735700	36.334	-0.47	-1.28	37.14	37.14	36.334	1447
1781649300	36.805	0.56	1.56	35.98	36.805	35.98	2423
1781562900	36.24	0.93	2.64	35.56	36.35	35.56	1821
1781303700	35.3094	-0.18	-0.49	35.24	35.5	35.23	1790
1781217300	35.4847	0.54	1.56	34.94	35.4847	34.935	731
1781130900	34.94	-0.25	-0.72	34.66	35.47	34.66	2816
1781044500	35.1938	0.47	1.36	34.72	35.55	34.675	4147
1780958100	34.72	0.27	0.79	34.2	34.91	34.2	3068
1780698900	34.4474	-1.08	-3.05	35.7	35.7	34.41	1717
1780612500	35.53	0.83	2.39	35.88	35.88	35.53	207
1780526100	34.7	-0.83	-2.34	34.87	35.052	34.47	10007
1780439700	35.5297	-1.06	-2.88	36.75	36.75	35.52	988
1780353300	36.585	0.34	0.94	35.77	36.6999	35.77	2310
1780094100	36.2441	0.82	2.33	35.39	36.2441	35.39	1406
1780007700	35.42	0.27	0.75	34.77	35.46	34.77	9476
1779921300	35.1546	0.22	0.63	34.72	35.4799	34.72	1589
1779834900	34.935	-0.3	-0.86	35.15	35.25	34.8901	1480
1779489300	35.2371	-0.39	-1.09	35.16	35.86	35.16	2178
1779402900	35.6249	0.12	0.35	35.3	35.6249	35.125	751
1779316500	35.5	0.3	0.85	35.2	35.7	35.04	1540
1779230100	35.2	-0.31	-0.87	36.32	36.32	35.2	849
1779143700	35.51	0.06	0.16	34.65	36.06	34.65	3458
1778884500	35.454	0.25	0.71	34.72	35.465	34.72	604
1778798100	35.205	0	0.01	34.75	35.205	34.75	1204
1778711700	35.2	0.01	0.02	34.8	35.2	34.64	949
1778625300	35.1916	-0.11	-0.31	34.89	35.32	34.89	1561
1778538900	35.3	-0.2	-0.56	36.04	36.04	35.21	2773
1778279700	35.5	-0.53	-1.47	35.57	36.05	35.5	7798
1778193300	36.03	0.11	0.31	36.02	36.58	35.87	2130
1778106900	35.92	-0.01	-0.03	35.88	36.21	35.84	2956
1778020500	35.93	-0.59	-1.60	36.22	36.24	35.83	3049
1777934100	36.515	0.19	0.51	36.1	36.61	36.1	1280
1777674900	36.33	0.15	0.43	36	36.33	36	491
1777588500	36.1762	0.32	0.90	35.67	36.3099	35.67	2990
1777502100	35.855	-0.26	-0.71	35.3	35.855	35.3	132
1777415700	36.11	-0.57	-1.55	36.66	36.66	36.1	1598
1777329300	36.68	0.28	0.78	36.39	36.82	36.39	1756
1777070100	36.395	0.24	0.65	35.9	36.5	35.9	1924
1776983700	36.16	-1.08	-2.89	36.86	36.86	36.03	1420
1776897300	37.235	-0.24	-0.64	38.48	38.48	37.2	472
1776810900	37.475	-0.55	-1.45	37.93	38.53	37.475	5847
1776724500	38.025	0.23	0.60	37.62	38.025	37.62	3876
1776465300	37.7973	0.42	1.12	37.63	38.175	37.63	2713
1776378900	37.38	-0.24	-0.63	37.62	38.1	37.38	2423
1776292500	37.6184	1.62	4.51	37.33	37.62	37.33	1392
1776206100	35.9939	0.52	1.48	35.8	36.24	35.8	2959
1776119700	35.47	1.01	2.92	34.23	35.47	34.23	1641
1775860500	34.4627	-41.79	-54.80	34.51	34.51	34.36	581
1775774100	76.25	0	0.00	76.25	76.25	76.25	0
1775687700	76.25	0	0.00	76.25	76.25	76.25	0
1775601300	76.25	0	0.00	76.25	76.25	76.25	0
1775514900	76.25	0	0.00	76.25	76.25	76.25	0
1775169300	76.25	0	0.00	76.25	76.25	76.25	0
1775082900	76.25	0	0.00	76.25	76.25	76.25	0
1774996500	76.25	0	0.00	76.25	76.25	76.25	0
1774910100	76.25	0	0.00	76.25	76.25	76.25	0
1774650900	76.25	0	0.00	76.25	76.25	76.25	0
1774564500	76.25	0	0.00	76.25	76.25	76.25	0
1774478100	76.25	0	0.00	76.25	76.25	76.25	0
1774391700	76.25	0	0.00	76.25	76.25	76.25	0
1774305300	76.25	0	0.00	76.25	76.25	76.25	0