VanEck Communications Services TruSector ETF【TRUC】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	-0.3882	-1.4916426513	26.025	26.09	25.17	104962	25.68554748	SP
4	-1.5732	-5.78169790518	27.21	27.56	25.17	94027	25.99302059	SP
12	0.9568	3.87682333874	24.68	27.56	23.11	92653	24.62232099	SP
26	0.0168	0.0655737704918	25.62	27.56	23.11	79526	24.70018926	SP
52	0.0168	0.0655737704918	25.62	27.56	23.11	79526	24.70018926	SP
156	0.0168	0.0655737704918	25.62	27.56	23.11	79526	24.70018926	SP
260	0.0168	0.0655737704918	25.62	27.56	23.11	79526	24.70018926	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
1781217300	25.6368	0.19	0.75	25.4	25.67	25.17	7358
1781130900	25.4448	-0.27	-1.07	25.785	25.8099	25.4448	105466
1781044500	25.7188	0.05	0.18	25.92	25.92	25.5201	86581
1780958100	25.6724	-0.19	-0.74	25.77	25.77	25.595	182817
1780698900	25.8628	-0.39	-1.50	26.025	26.09	25.68	142587
1780612500	26.2566	0.43	1.65	25.91	26.33	25.91	2248
1780526100	25.8315	-0.17	-0.64	25.96	26.04	25.75	334252
1780439700	25.9972	-0.61	-2.29	26.34	26.34	25.9972	685252
1780353300	26.606	-0.22	-0.83	26.67	26.72	26.606	40916
1780094100	26.829	-0.34	-1.26	26.83	26.9	26.78	988
1780007700	27.1714	0.06	0.22	27	27.19	27	7326
1779921300	27.112	0.2	0.75	27.175	27.181	27.08	1877
1779834900	26.909	0.12	0.43	26.89	26.93	26.701	10973
1779489300	26.7934	-0.16	-0.60	27.015	27.015	26.7934	3277
1779402900	26.9556	-0.02	-0.07	26.785	27.1499	26.785	4417
1779316500	26.9752	0.06	0.23	26.75	26.9752	26.74	8630
1779230100	26.9145	-0.37	-1.35	27.11	27.11	26.88	158213
1779143700	27.2834	0.13	0.46	27.1	27.56	27.1	1395
1778884500	27.1576	-0.25	-0.92	27.21	27.29	27.1576	1945
1778798100	27.4088	0	0.01	27.38	27.48	27.38	5564
1778711700	27.405	0.48	1.77	27.2	27.49	27.195	5277
1778625300	26.9284	0.05	0.18	26.81	26.9284	26.77	5228
1778538900	26.8809	-0.47	-1.73	27.115	27.115	26.8809	3344
1778279700	27.355	-0.05	-0.18	27.385	27.385	27.35	1480
1778193300	27.4038	0.01	0.03	27.53	27.55	27.27	3381
1778106900	27.3968	0.52	1.95	27.09	27.44	27.09	4542
1778020500	26.8719	-0.03	-0.11	26.855	26.885	26.81	7865
1777934100	26.9006	-0.14	-0.53	27.04	27.04	26.9006	6266
1777674900	27.0447	0.02	0.06	27.04	27.06	26.95	1608
1777588500	27.0286	0.67	2.54	26.63	27.05	26.63	2403
1777502100	26.3593	-0.08	-0.31	26.3	26.53	26.3	657
1777415700	26.4403	-0.06	-0.21	26.46	26.46	26.42	3342
1777329300	26.4969	0.15	0.58	26.32	26.6	26.32	481
1777070100	26.3438	-0.06	-0.24	26.19	26.38	26.19	3327
1776983700	26.4081	-0.14	-0.52	26.5	26.5	26.34	4692
1776897300	26.5467	0.28	1.07	26.495	26.5467	26.42	5169
1776810900	26.2669	-0.34	-1.27	26.5661	26.5661	26.2669	2246
1776724500	26.6055	-0.24	-0.90	26.69	26.69	26.6055	4616
1776465300	26.8481	0.11	0.40	26.68	26.8481	26.68	7892
1776378900	26.7417	0.21	0.78	26.65	26.7417	26.65	1081
1776292500	26.5354	0.26	0.97	26.32	26.63	26.32	4612
1776206100	26.2802	0.61	2.37	26.28	26.2802	26.26	449
1776119700	25.6714	0.22	0.85	25.405	25.6714	25.36	4906
1775860500	25.4538	-0.06	-0.23	25.46	25.46	25.43	1517
1775774100	25.512	0.19	0.75	25.57	25.57	25.42	12051
1775687700	25.3227	0.66	2.69	25.31	25.34	25.19	1282
1775601300	24.6584	0.12	0.51	24.43	24.6584	24.38	2890
1775514900	24.5344	0.08	0.32	24.52	24.61	24.5008	2919
1775169300	24.4559	0.04	0.17	24.04	24.495	24.04	13909
1775082900	24.4154	0.26	1.08	24.41	24.53	24.41	10495
1774996500	24.1554	0.85	3.67	23.75	24.1554	23.72	3238
1774910100	23.3012	0.13	0.55	23.36	23.44	23.22	11269
1774650900	23.1735	-0.43	-1.84	23.48	23.48	23.11	523401
1774564500	23.6082	-0.74	-3.05	24.14	24.14	23.49	1705427
1774478100	24.3497	0.06	0.26	24.51	24.58	24.29	3665
1774391700	24.2858	-0.45	-1.84	24.54	24.64	24.2858	424569
1774305300	24.7403	0.13	0.53	24.865	24.87	24.73	24464
1774046100	24.6106	-0.3	-1.21	24.68	24.68	24.43	756026
1773959700	24.911	-0.14	-0.57	24.9	24.96	24.78	102000
1773873300	25.054	-0.33	-1.31	25.2839	25.2839	25.03	3384
1773786900	25.3875	0.06	0.25	25.4	25.48	25.36	7091
1773700500	25.325	0.24	0.94	25.38	25.38	25.2	5073
1773441300	25.089	-0.31	-1.20	25.4	25.4	24.99	526470
1773354900	25.395	-0.31	-1.21	25.5	25.51	25.39	29010