VanEck Technology TruSector ETF【TRUT】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	-1.0793	-3.42308912147	31.53	32.25	30.54	158246	31.19079159	SP
4	-1.2493	-3.94100946372	31.7	33.67	29.49	184540	31.22748299	SP
12	6.3207	26.1943638624	24.13	33.67	23.65	140782	29.62838036	SP
26	3.7257	13.9408793265	26.725	33.67	22.83	286414	25.68917364	SP
52	6.0707	24.9003281378	24.38	33.67	22.83	205534	25.7409386	SP
156	6.0707	24.9003281378	24.38	33.67	22.83	205534	25.7409386	SP
260	6.0707	24.9003281378	24.38	33.67	22.83	205534	25.7409386	SP

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
1782254100	30.7086	-1.06	-3.32	30.76	31.16	30.685	316581
1782167700	31.7644	-0.12	-0.38	32.009999	32.25	31.71	152392
1781822100	31.8842	0.86	2.77	31.68	31.9	31.59	107611
1781735700	31.0245	-0.22	-0.72	31.53	31.54	30.94	56401
1781649300	31.2481	-0.67	-2.09	31.87	31.87	31.2	94999
1781562900	31.914	1.01	3.26	31.73	31.98	31.59	73884
1781303700	30.9075	0.11	0.36	30.8	31.04	30.54	40697
1781217300	30.7957	0.82	2.74	30.06	30.8284	29.9	72065
1781130900	29.9747	-0.63	-2.05	30.17	30.6999	29.8844	149114
1781044500	30.6013	-0.6	-1.94	31.41	31.54	29.49	767667
1780958100	31.2056	0.38	1.24	31.46	31.61	31.11	87700
1780698900	30.8246	-1.85	-5.65	32.06	32.11	30.76	881126
1780612500	32.671799	-0.46	-1.39	32.42	32.85	32.1499	105007
1780526100	33.1321	-0.49	-1.46	33.67	33.67	33.015	70961
1780439700	33.6241	0.3	0.91	33.52	33.6699	33.4	99552
1780353300	33.320999	0.78	2.41	32.78	33.409999	32.759999	158045
1780094100	32.537999	0.64	2.00	32.229999	32.57	32.229999	66260
1780007700	31.899	0.4	1.28	31.51	31.989	31.48	101218
1779921300	31.4944	-0.16	-0.49	31.7	31.7	31.24	104979
1779834900	31.65	0.53	1.71	31.48	31.8	31.47	144734
1779489300	31.1164	0.17	0.56	31.14	31.3	31.07	73139
1779402900	30.9444	0.11	0.35	30.68	30.96	30.632734	29767
1779316500	30.8359	0.56	1.84	30.465	30.88	30.465	138994
1779230100	30.2785	-0.22	-0.72	30.23	30.53	30.18	84494
1779143700	30.4991	-0.32	-1.03	30.96	31.01	30.1699	324326
1778884500	30.8175	-0.5	-1.59	30.81	31.24	30.63	115760
1778798100	31.317	0.57	1.87	30.84	31.37	30.84	118538
1778711700	30.7424	0.3	0.99	30.63	30.86	30.3294	143773
1778625300	30.441	-0.29	-0.94	30.49	30.59	29.9	145092
1778538900	30.7303	0.3	0.98	30.43	30.805	30.43	110154
1778279700	30.433	0.81	2.73	29.91	30.45	29.91	132316
1778193300	29.6232	0.01	0.04	29.705	30	29.575	118577
1778106900	29.6117	0.77	2.67	29.16	29.63	29.02	98286
1778020500	28.8427	0.45	1.57	28.64	28.9198	28.64	61873
1777934100	28.3957	-0.05	-0.17	28.48	28.57	28.22	115015
1777674900	28.4453	0.38	1.36	28.24	28.56	28.24	101626
1777588500	28.0629	-0.16	-0.57	28.29	28.29	27.66	118171
1777502100	28.2232	0.02	0.08	28.22	28.26	28.05	213499
1777415700	28.1994	-0.35	-1.22	28.02	28.26	27.91	157098
1777329300	28.5491	0.14	0.48	28.32	28.55	28.21	134540
1777070100	28.4138	0.66	2.39	28.02	28.45	27.92	109505
1776983700	27.7508	-0.38	-1.36	27.9	28.056	27.47	145723
1776897300	28.1345	0.62	2.25	27.77	28.14	27.69	106281
1776810900	27.5159	-0.06	-0.20	27.67	27.73	27.45	70158
1776724500	27.5723	-0.01	-0.03	27.59	27.61	27.34	85769
1776465300	27.5798	0.43	1.59	27.5	27.64	27.43	91356
1776378900	27.1476	0.21	0.77	27.01	27.16	26.77	110824
1776292500	26.9389	0.58	2.20	26.45	26.945	26.45	68164
1776206100	26.3597	0.42	1.63	26.13	26.39	26.11	147898
1776119700	25.9379	0.43	1.69	25.4	25.95	25.39	173187
1775860500	25.507	0.2	0.77	25.36	25.66	25.36	96163
1775774100	25.312	0.11	0.44	25.19	25.33	25.02	110085
1775687700	25.2	0.68	2.78	25.45	25.45	25.08	75575
1775601300	24.5179	0.06	0.24	24.34	24.56	23.97	93438
1775514900	24.4595	0.11	0.44	24.42	24.47	24.35	99197
1775169300	24.3519	0.16	0.67	23.69	24.36	23.65	82951
1775082900	24.19	0.26	1.09	24.13	24.31	24.065	172254
1774996500	23.9288	0.97	4.20	23.26	23.975	23.26	180138
1774910100	22.9635	-0.37	-1.58	23.49	23.56	22.83	2449675
1774650900	23.3322	-0.44	-1.84	23.61	23.67	23.24	4064064
1774564500	23.77	-0.68	-2.78	24.18	24.28	23.77	3917056
1774478100	24.4498	0.14	0.58	24.54	24.64	24.39	109531
1774391700	24.3086	-0.19	-0.76	24.35	24.45	24.22	273816