VanEck Avalanche ETF【VAVX】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	-4.3961	-23.8918478261	18.4	18.68	14.1394	6373	17.40765815	SP
4	-5.7961	-29.2732323232	19.8	21.37	14.1394	4351	18.94246459	SP
12	-7.0461	-33.4731591449	21.05	21.3895	14.1394	3451	19.34117836	SP
26	-10.1761	-42.0847808106	24.18	24.9999	14.1394	4587	19.7501254	SP
52	-10.1761	-42.0847808106	24.18	24.9999	14.1394	4587	19.7501254	SP
156	-10.1761	-42.0847808106	24.18	24.9999	14.1394	4587	19.7501254	SP
260	-10.1761	-42.0847808106	24.18	24.9999	14.1394	4587	19.7501254	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
1780698900	14.0039	-2.21	-13.64	14.97	14.97	13.879	6469
1780612500	16.216	-0.55	-3.31	16.09	16.27	16.059999	1932
1780526100	16.7706	-0.61	-3.50	17.25	17.27	16.7706	14474
1780439700	17.3789	-1.29	-6.92	18.19	18.19	17.215	4599
1780353300	18.671	0.28	1.53	18.3	18.671	18.13	3538
1780094100	18.3893	-0.19	-1.01	18.4	18.68	18.24	7320
1780007700	18.5766	-0.55	-2.90	18.48	18.65	18.38	4186
1779921300	19.1311	0.03	0.14	18.98	19.3	18.98	1588
1779834900	19.1047	-0.12	-0.63	19.47	19.651	19.091	2929
1779489300	19.2259	-0.56	-2.85	19.85	19.85	19.19	1623
1779402900	19.79	0.37	1.93	19.36	19.81	19.36	1768
1779316500	19.4158	0.43	2.29	19.45	19.45	19.351	2097
1779230100	18.9816	-0.14	-0.73	18.975	19.091	18.89	5655
1779143700	19.1208	-0.77	-3.89	19.12	19.1208	18.8405	5109
1778884500	19.895	-0.97	-4.64	20.19	20.19	19.895	2247
1778798100	20.8627	0.61	3.02	20.42	21.081	20.301	3205
1778711700	20.2519	-0.31	-1.49	20.5	20.5	20.1	3414
1778625300	20.5578	-0.71	-3.34	20.59	20.59	20.251	6469
1778538900	21.2686	0.66	3.20	21.08	21.37	20.895	7342
1778279700	20.6087	0.88	4.45	19.8	20.64	19.8	3171
1778193300	19.7312	-0.26	-1.29	20.01	20.01	19.709	1498
1778106900	19.99	0.4	2.03	20.37	20.37	19.87	5122
1778020500	19.5919	0.36	1.88	19.63	19.63	19.59	1223
1777934100	19.23	0.18	0.95	19.02	19.23	18.99	2615
1777674900	19.0496	0.1	0.53	19.27	19.27	19.021	461
1777588500	18.95	0.12	0.62	18.995	18.995	18.92	918
1777502100	18.8329	-0.27	-1.41	19.17	19.17	18.69	2200
1777415700	19.1029	0	0.03	19.08	19.12	19.0797	488
1777329300	19.0981	-0.53	-2.71	19.27	19.27	18.9201	352
1777070100	19.6299	0.32	1.66	19.66	19.66	19.5494	759
1776983700	19.3085	-0.39	-1.98	19.34	19.34	19.2	3484
1776897300	19.6987	0.54	2.82	19.875	19.93	19.6987	3417
1776810900	19.1576	-0.24	-1.25	19.44	19.63	19.1576	1207
1776724500	19.4003	-0.98	-4.79	19.3	19.44	19.099	4102
1776465300	20.3763	-0.12	-0.60	20.57	20.73	20.32	8679
1776378900	20.4988	0.7	3.52	19.95	20.4988	19.51	2872
1776292500	19.8022	0.38	1.96	19.64	19.85	19.52	3883
1776206100	19.4211	-0.15	-0.78	19.56	19.65	19.4211	1563
1776119700	19.5736	-0.22	-1.09	19.05	19.5736	18.995	3831
1775860500	19.7894	0.46	2.39	19.45	19.7894	19.45	2203
1775774100	19.3284	0.27	1.44	18.84	19.49	18.84	12739
1775687700	19.0542	0.81	4.46	19.3802	19.39	19.0542	1203
1775601300	18.2407	-1.1	-5.67	17.84	18.2407	17.8025	1873
1775514900	19.3364	1.27	7.04	19.49	19.5	19.3364	3719
1775169300	18.0647	-0.95	-5.00	18.01	18.15	18.009	2167
1775082900	19.0146	0.56	3.04	19.02	19.3	18.96	9281
1774996500	18.4532	0.23	1.25	18.28	18.4532	18.28	2066
1774910100	18.2259	0.07	0.40	18.59	18.59	18.2259	1064
1774650900	18.1537	-0.51	-2.75	18.32	18.32	18.1537	2889
1774564500	18.668	-1.37	-6.84	19.15	19.15	18.668	1126
1774478100	20.0391	0.58	3.00	20.12	20.16	19.99	3691
1774391700	19.4561	-0.14	-0.73	19.73	19.73	19.4561	367
1774305300	19.5987	-0.2	-1.02	19.55	20.14	19.43	4830
1774046100	19.8	0.1	0.48	19.7	19.8	19.62	1336
1773959700	19.705	-0.21	-1.06	19.57	19.705	19.45	873
1773873300	19.9167	-1.32	-6.22	20.31	20.31	19.809	2049
1773786900	21.2369	-0.08	-0.36	21.25	21.32	21.2369	1641
1773700500	21.3138	1.07	5.27	21.11	21.3895	20.86	7049
1773441300	20.2475	0.34	1.73	21.05	21.1598	20.229	6628
1773354900	19.9038	-0.19	-0.95	19.87	19.91	19.79	3396
1773268500	20.0944	0.22	1.10	20.14	20.32	19.88	2083
1773182100	19.8763	0.42	2.18	19.61	20.46	19.37	10550
1773095700	19.4525	0.91	4.91	19.08	19.61	19.08	1848
1772840100	18.5418	-1.09	-5.53	18.7	18.7	18.46	2393