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	-0.41	-0.65642010887	62.46	68.36	59.54	205772	64.29471146	CS
4	6.38	11.4603915933	55.67	68.36	52.63	148459	60.39535364	CS
12	24.4	64.807436919	37.65	68.36	34.74	106864	51.61916022	CS
26	21.88	54.4685088374	40.17	68.36	34.74	100432	45.21627051	CS
52	33.33	116.051532033	28.72	68.36	28.45	129576	40.12649021	CS
156	36.72	144.966442953	25.33	68.36	18.46	92583	37.35994735	CS
260	36.72	144.966442953	25.33	68.36	18.46	92583	37.35994735	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
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	63919
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	70766
1774564500	37.3	-1.22	-3.17	37.98	38.2	37.26	150674
1774478100	38.52	0.83	2.20	38.39	38.81	38.3	50178
1774391700	37.69	0.05	0.13	37.42	37.86	37.22	60896
1774305300	37.64	0.93	2.53	37.63	38.3	37.5	66149
1774046100	36.71	-1.11	-2.93	37.75	37.885	36.57	108371
1773959700	37.82	0.35	0.93	36.845	38.07	36.58	110360
1773873300	37.47	-0.32	-0.85	37.73	37.9907	37.47	63395
1773786900	37.7919	-0.08	-0.21	38.12	38.28	37.7	73368
1773700500	37.87	0.81	2.17	37.65	38.41	37.65	38967
1773441300	37.0647	-0.28	-0.74	37.68	38	36.88	38972
1773354900	37.34	-1	-2.61	37.94	37.95	37.14	58078
1773268500	38.3419	0.18	0.48	38.31	38.7	38.1	54454
1773182100	38.1586	-0.03	-0.08	38.14	38.75	38.04	56561
1773095700	38.1874	1.17	3.15	36.45	38.25	36.28	98214