VanEck Fabless Semiconductor ETF【SMHX】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	7.93	13.4795172531	58.83	66.76	58.65	201248	62.78231794	CS
4	9.18	15.9430357763	57.58	68.36	56.38	195926	62.11521749	CS
12	28.78	75.7767245919	37.98	68.36	34.74	130626	55.16784465	CS
26	29.39	78.6459727054	37.37	68.36	34.74	106122	48.22215645	CS
52	37.48	128.005464481	29.28	68.36	28.78	136025	41.40005095	CS
156	41.43	163.560994868	25.33	68.36	18.46	95264	38.44627709	CS
260	41.43	163.560994868	25.33	68.36	18.46	95264	38.44627709	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	66.28	3.38	5.37	65.12	66.68	65.099999	163416
1781735700	62.9	0.7	1.13	63.85	65.04	62.9	155451
1781649300	62.2	-3.16	-4.83	64.78	65.599999	62.1471	136467
1781562900	65.36	2.7	4.31	65.129999	65.6027	64.269999	182664
1781303700	62.66	1.08	1.76	61.88	63.465	61.23	213634
1781217300	61.5763	3.66	6.31	58.83	61.6	58.65	318026
1781130900	57.92	-2.45	-4.06	59.16	60.97	57.84	367040
1781044500	60.37	-1.7	-2.74	63.28	63.29	56.38	412556
1780958100	62.07	2.53	4.25	62.04	62.94	61.03	164016
1780698900	59.54	-6.94	-10.44	64.16	64.16	59.54	323365
1780612500	66.48	-1.38	-2.03	64.629999	67.12	63.32	284806
1780526100	67.86	0.63	0.94	68.3	68.36	65.66	165151
1780439700	67.23	3.77	5.94	65	67.23	64.705	143134
1780353300	63.46	1.07	1.72	62.46	64.109899	61.6	112406
1780094100	62.39	-0.27	-0.43	63.1	63.5685	61.6	119706
1780007700	62.66	1.41	2.31	61.45	63.1609	60.99	105280
1779921300	61.2472	-1.34	-2.15	63.42	63.44	60.23	156619
1779834900	62.59	2.3	3.81	62.09	62.84	61.465	107940
1779489300	60.29	1.49	2.53	59.46	60.63	59.46	128327
1779402900	58.8	1.26	2.19	57.58	58.85	57.45	126012
1779316500	57.54	2.92	5.35	55.46	57.59	55.4	131205
1779230100	54.62	0.16	0.29	53.41	55.47	52.63	139739
1779143700	54.46	-1.22	-2.19	56.37	56.37	53.51	191103
1778884500	55.68	-1.8	-3.13	55.87	56.51	55.18	113635
1778798100	57.48	0.65	1.14	56.845	57.644	56.7142	73076
1778711700	56.83	1.2	2.16	56.45	57.225	55.445	102332
1778625300	55.63	-1.52	-2.66	56.11	56.535	53.725	165591
1778538900	57.15	1.32	2.37	55.67	57.2	55.67	131290
1778279700	55.8251	1.97	3.65	54.77	55.84	54.6406	95284
1778193300	53.86	-0.62	-1.13	54.75	54.9568	53.42	101700
1778106900	54.4776	2.27	4.34	54.08	54.4776	52.845	108324
1778020500	52.21	1.43	2.82	51.47	52.6	51.11	62871
1777934100	50.78	-0.49	-0.96	51.47	51.5	50.28	73561
1777674900	51.27	0.34	0.67	50.72	51.3	50.53	75870
1777588500	50.9313	1.34	2.70	50.62	50.98	49.415	93890
1777502100	49.59	1.23	2.54	49.1	49.59	48.66	76117
1777415700	48.36	-2.38	-4.69	48.29	49.025	47.563	155231
1777329300	50.74	-1.19	-2.29	51.85	51.85	50.07	134421
1777070100	51.93	2.74	5.57	50.74	52	50.25	130366
1776983700	49.19	0.42	0.86	48.63	49.81	48.33	92410
1776897300	48.77	1.2	2.52	48.34	48.77	47.9	87019
1776810900	47.57	0.61	1.30	47.34	47.9599	47.29	80523
1776724500	46.96	0.46	0.99	46.54	47	46.225	73834
1776465300	46.5	1.17	2.58	45.98	46.52	45.925	77379
1776378900	45.33	0.65	1.45	44.67	45.33	44.3	49195
1776292500	44.68	0.59	1.34	44.11	44.68	43.81	61013
1776206100	44.09	0.87	2.01	43.67	44.09	43.335	103492
1776119700	43.22	1.19	2.84	41.77	43.2738	41.77	81925
1775860500	42.0273	0.91	2.21	41.57	42.499	41.57	79840
1775774100	41.12	0.54	1.33	40.54	41.14	40.48	48735
1775687700	40.58	1.89	4.88	40.58	40.71	39.77	108888
1775601300	38.6933	0.31	0.82	38.27	38.73	37.75	92530
1775514900	38.38	0.27	0.71	38.26	38.5	38.01	134388
1775169300	38.1113	0.2	0.53	36.64	38.14	36.62	54214
1775082900	37.91	0.69	1.86	37.78	38.24	37.72	99117
1774996500	37.2167	2.21	6.30	35.68	37.25	35.64	92498
1774910100	35.01	-1.25	-3.45	36.53	36.68	34.74	56739
1774650900	36.26	-1.04	-2.79	37	37.0493	36.12	70132
1774564500	37.3	-1.22	-3.17	37.98	38.2	37.26	149614
1774478100	38.52	0.83	2.20	38.39	38.81	38.3	49347
1774391700	37.69	0.05	0.13	37.42	37.86	37.22	58893
1774305300	37.64	0.93	2.53	37.63	38.3	37.5	65078
1774046100	36.71	-1.11	-2.93	37.75	37.885	36.57	98453