VanEck Robotics ETF【IBOT】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	-2.7482	-4.08715050565	67.24	67.615	62.61	26175	65.23719608	SP
4	-1.0982	-1.6743406007	65.59	67.615	62.47	27254	65.47656662	SP
12	9.2418	16.727239819	55.25	67.615	50.91	18183	62.37038832	SP
26	11.4918	21.6826415094	53	67.615	50.91	17616	59.7692919	SP
52	20.5418	46.7390216155	43.95	67.615	43.21	11209	57.33904848	SP
156	26.1718	68.2980167015	38.32	67.615	32.49	6474	50.81777258	SP
260	30.4918	89.6817647059	34	67.615	32.49	6197	50.6005962	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
1781044500	64.4918	-0.45	-0.69	65.129999	66	62.61	31716
1780958100	64.9388	1.08	1.70	64.65	65.3699	64.65	22606
1780698900	63.8541	-3.56	-5.28	65.91	66.095	63.62	37489
1780612500	67.4151	0.16	0.24	66.849999	67.615	66.459999	21673
1780526100	67.2519	0.22	0.33	67.24	67.48	66.72	17390
1780439700	67.0322	0.89	1.34	66.34	67.1099	65.25	36858
1780353300	66.1439	0.13	0.20	65.93	66.39	65.42	31227
1780094100	66.0113	-0.27	-0.41	66.319999	66.319999	66.0113	13284
1780007700	66.2859	-0.02	-0.02	66.17	66.53	65.504999	34718
1779921300	66.3024	-0.92	-1.37	67.19	67.19	66.069999	14809
1779834900	67.2209	1.27	1.93	67.019999	67.38	66.745	26290
1779489300	65.9497	1.33	2.06	65.739999	66.34	65.709999	37694
1779402900	64.6157	0.45	0.71	64.04	64.8	63.73	17388
1779316500	64.161	1.23	1.96	63.02	64.161	62.7851	11675
1779230100	62.9261	-1.23	-1.92	63.01	63.38	62.47	45350
1779143700	64.156099	-0.5	-0.77	64.9	64.9	63.73	16785
1778884500	64.6534	-1.61	-2.42	64.55	65.019999	64.48	38988
1778798100	66.2586	0.21	0.31	66.09	66.4588	65.989999	32184
1778711700	66.052499	0.74	1.13	65.59	66.16	65.370099	29703
1778625300	65.3148	-0.85	-1.29	65.099999	65.519999	64.3901	25407
1778538900	66.167	-0.14	-0.22	65.989999	66.25	65.94	18241
1778279700	66.311499	1.65	2.55	66.09	66.41	65.94	15192
1778193300	64.6648	-0.62	-0.96	65.91	65.91	64.64	14563
1778106900	65.288399	2.3	3.65	64.47	65.3	64.47	33127
1778020500	62.9906	1.23	1.99	62.63	63.25	62.4301	25120
1777934100	61.7622	-0.42	-0.67	62.19	62.42	61.47	25294
1777674900	62.1817	0.03	0.05	62.32	62.5799	62.11	18541
1777588500	62.151	1.73	2.87	61.38	62.2049	61.38	8308
1777502100	60.4191	-0.42	-0.69	60.9	60.9	60.31	20263
1777415700	60.8409	-1.31	-2.10	61.22	61.3	60.73	8837
1777329300	62.1459	0.83	1.35	62.51	62.53	61.865	12011
1777070100	61.3162	0.61	1.00	61.18	61.44	60.7901	6094
1776983700	60.71	-0.08	-0.13	60.61	61.2599	59.91	6873
1776897300	60.7918	0.56	0.92	61.04	61.11	60.49	11956
1776810900	60.2365	-0.72	-1.18	61.05	61.05	60.19	3140
1776724500	60.9529	0.12	0.19	60.61	61.0299	60.61	25729
1776465300	60.8374	1.51	2.54	60.35	61.25	60.35	14512
1776378900	59.3277	0.24	0.41	59.42	59.44	59.045	7104
1776292500	59.086	-0.53	-0.89	59.26	59.26	58.62	9254
1776206100	59.6143	0.66	1.12	59.49	59.7399	59.21	10100
1776119700	58.9541	0.72	1.23	57.96	58.9541	57.925	10762
1775860500	58.2352	0.57	0.98	58.42	58.46	58.02	7952
1775774100	57.67	0.17	0.30	57.05	57.74	57	6378
1775687700	57.5	3.31	6.11	57.5	57.7078	57.06	17177
1775601300	54.1875	0.06	0.11	53.81	54.1875	53.22	4646
1775514900	54.1297	0.41	0.77	53.7	54.17	53.7	5223
1775169300	53.7176	-0.73	-1.33	52.85	54.04	52.5763	8860
1775082900	54.4428	1.28	2.41	54.08	55.03	54.08	36775
1774996500	53.1603	2.15	4.22	51.78	53.1603	51.78	28623
1774910100	51.01	-0.88	-1.69	52.18	52.38	50.91	10566
1774650900	51.8871	-1.18	-2.23	52.5	52.54	51.815	5431
1774564500	53.07	-1.69	-3.08	54.09	54.2	53.07	14596
1774478100	54.7586	0.46	0.84	54.93	55.15	54.61	20809
1774391700	54.302	0.01	0.01	53.51	54.565	53.51	14071
1774305300	54.2965	1.3	2.46	54.17	55.06	53.96	7260
1774046100	52.9942	-1.59	-2.92	54.2	54.235	52.5256	10965
1773959700	54.589	0.03	0.06	53.54	54.79	53.36	6757
1773873300	54.5582	-0.7	-1.26	55.25	55.3097	54.5582	4930
1773786900	55.2551	0.13	0.24	55.38	55.6065	55	5941
1773700500	55.1225	0.92	1.70	55.08	55.3099	54.99	4838
1773441300	54.2	-0.87	-1.58	55.02	55.3606	54.081	17405
1773354900	55.0729	-1.3	-2.31	55.86	55.86	55.0729	5895
1773268500	56.3772	0.13	0.23	56.22	56.49	56.16	4880
1773182100	56.25	0.4	0.72	56.26	56.9417	56.038	11449