VanEck Space ETF【WARP】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	-3.0452	-12.0649762282	25.24	25.275	22.18	52271	23.07815718	SP
4	-8.4352	-27.5390140385	30.63	30.63	21.47	133903	25.19555344	SP
12	-3.5052	-13.6389105058	25.7	41.77	21.47	160531	30.55004117	SP
26	-3.5052	-13.6389105058	25.7	41.77	21.47	160531	30.55004117	SP
52	-3.5052	-13.6389105058	25.7	41.77	21.47	160531	30.55004117	SP
156	-3.5052	-13.6389105058	25.7	41.77	21.47	160531	30.55004117	SP
260	-3.5052	-13.6389105058	25.7	41.77	21.47	160531	30.55004117	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	22.1948	-0.43	-1.92	22.56	22.56	22	50661
1783636500	22.6284	-0.13	-0.59	22.99	22.99	22.43	32492
1783550100	22.7633	-0.29	-1.25	22.97	23.29	22.41	88988
1783463700	23.0506	-1.44	-5.86	24.3	24.3	23.01	56211
1783377300	24.4856	-0.43	-1.74	25.24	25.275	24.3	31391
1783031700	24.92	0.01	0.04	25.08	25.8	24.445	45524
1782945300	24.91	-0.82	-3.19	25.61	25.87	24.79	81755
1782858900	25.73	1.06	4.30	24.53	25.75	24.52	100849
1782772500	24.67	2.47	11.12	23.39	24.75	23.235	92615
1782513300	22.2022	0.41	1.89	21.52	22.5977	21.51	279179
1782426900	21.7911	-0.72	-3.19	22.55	22.55	21.47	49601
1782340500	22.51	-1.06	-4.50	23.23	23.37	22.42	65610
1782254100	23.57	-0.44	-1.83	23.25	24.16	23.1	42315
1782167700	24.01	-1.7	-6.61	25.38	25.56	23.9501	88094
1781822100	25.71	-0.43	-1.63	26.32	26.33	25	224971
1781735700	26.1369	0.16	0.60	25.96	26.84	25.96	285611
1781649300	25.98	-0.99	-3.67	26.81	26.9458	25.53	246297
1781562900	26.97	-0.79	-2.84	28.2	28.2	26.5012	361070
1781303700	27.7572	-2.91	-9.48	30.63	30.63	27.5301	237677
1781217300	30.6634	3.35	12.27	27.93	30.8699	27.78	408365
1781130900	27.3112	-0.23	-0.83	27.52	28.059	27.21	90818
1781044500	27.54	-1.83	-6.23	29.51	29.61	26.66	162463
1780958100	29.37	0.28	0.96	30.06	30.06	29	98521
1780698900	29.09	-3.24	-10.02	31.47	31.47	28.5601	149947
1780612500	32.33	1.12	3.59	30.66	32.79	30.33	231233
1780526100	31.21	-2.29	-6.84	32.81	32.939999	31.15	166937
1780439700	33.5	0.4	1.21	33.22	34.16	33.1	159732
1780353300	33.1011	-3.22	-8.86	34.85	34.885	32.6263	238408
1780094100	36.32	-2.06	-5.36	36.2	36.395	34.23	485299
1780007700	38.375	0.85	2.27	37.36	38.62	37.13	422261
1779921300	37.525	0.35	0.96	39	39	36.002	462978
1779834900	37.17	3.3	9.74	36.38	41.77	35.5001	425213
1779489300	33.87	2.47	7.88	32.42	34.99	32.39	203033
1779402900	31.3972	-0.18	-0.57	31.34	32	31.048	71322
1779316500	31.5765	1.09	3.56	30.71	31.67	30.385	32680
1779230100	30.4908	-0.05	-0.15	30.34	30.66	29.06	34809
1779143700	30.5362	0.65	2.16	31.01	31.7	29.8	52288
1778884500	29.8906	-1	-3.25	29.9	30.2355	29.48	33380
1778798100	30.8934	1.27	4.30	29.54	31.025	29.44	57094
1778711700	29.62	0.69	2.40	29.34	29.779	28.75	89524
1778625300	28.9252	-0.39	-1.35	28.82	29.32	28.02	52901
1778538900	29.32	1.45	5.20	28.03	29.78	27.87	122864