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	2.5291	4.23280334728	59.75	62.2791	56.755	103369	59.50828301	CS
4	0.3991	0.644957983193	61.88	67.23	56.755	136722	62.21672821	CS
12	16.2991	35.4482383645	45.98	68.36	45.925	141441	59.08433516	CS
26	23.5891	60.9695011631	38.69	68.36	34.74	110259	50.95997634	CS
52	30.0991	93.5335612181	32.18	68.36	31.17	140552	42.61313501	CS
156	36.9491	145.870904066	25.33	68.36	18.46	96208	39.37095132	CS
260	36.9491	145.870904066	25.33	68.36	18.46	96208	39.37095132	CS

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
1783722900	61.655	0.08	0.12	60.98	61.87	60.64	70473
1783636500	61.58	2	3.36	61.3	62.1404	60.78	88062
1783550100	59.58	1.6	2.76	57.56	59.59	57.56	99847
1783463700	57.98	-2.29	-3.80	58.1	58.55	56.755	157824
1783377300	60.27	1.62	2.76	59.75	61.64	59.66	67741
1783031700	58.65	-2.81	-4.57	61.53	62.35	57.74	139004
1782945300	61.46	-2.43	-3.80	62.39	62.79	61.415	111702
1782858900	63.89	2.09	3.38	62.18	64.06	61.99	78829
1782772500	61.8	2.03	3.40	60.51	61.82	58.335	92881
1782513300	59.77	-2.14	-3.46	60.43	60.71	59.455	166402
1782426900	61.91	-0.1	-0.16	64.41	64.41	60.68	94573
1782340500	62.01	-0.48	-0.77	62.95	62.95	60.84	170317
1782254100	62.49	-3.71	-5.60	62.7	64.069999	62.12	194464
1782167700	66.2	-0.08	-0.12	67.21	67.23	65.504999	147721
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	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