VanEck Vectors Semiconductor ETF【SMH】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1743109200	217.68689	-4.23	-1.91	221.92163	221.92163	216.67272
1743022800	221.92034	-7.74	-3.37	229.66072	229.66072	220.06024
1742936400	229.66244	-1.18	-0.51	230.8289	230.8289	228.89154
1742850000	230.84485	5.95	2.64	224.88887	232.38435	224.88887
1742590800	224.89642	-2.18	-0.96	227.07747	227.07747	221.51792
1742504400	227.07921	-0.27	-0.12	227.34498	228.95858	225.12119
1742418000	227.34958	2.03	0.90	225.31678	230.97048	223.91808
1742331600	225.31869	-3.68	-1.61	228.97314	228.97314	223.99033
1742245200	228.99959	2.37	1.04	226.62079	231.0129	226.32277
1741986000	226.63367	7.19	3.28	219.44385	226.95165	219.44385
1741899600	219.44494	-1.13	-0.51	220.56638	223.674	217.85698
1741813200	220.57429	6.34	2.96	214.22857	222.87686	214.22857
1741726800	214.23052	-0.32	-0.15	214.55301	218.948	210.44218
1741640400	214.5461	-10.61	-4.71	225.14153	225.14153	211.55955
1741384800	225.15333	5.41	2.46	219.745	225.6052	217.09757
1741298400	219.74156	-9.64	-4.20	229.38199	229.38199	219.11576
1741212000	229.38607	4.32	1.92	225.06745	230.14526	223.48946
1741125600	225.07017	2.02	0.90	223.05534	230.75676	218.12388
1741039200	223.05398	-9.73	-4.18	232.77389	235.03175	221.16472
1740780000	232.78209	4.04	1.76	228.74933	233.71905	225.66293
1740693600	228.7464	-15	-6.15	243.73769	245.86225	228.72429
1740607200	243.74186	5.49	2.31	238.24729	246.04902	238.24729
1740520800	238.24765	-5.21	-2.14	243.47608	243.56942	237.31579
1740434400	243.46078	-6.52	-2.61	249.95584	251.87958	243.31901
1740175200	249.9787	-7.89	-3.06	257.86601	258.62379	249.19697
1740088800	257.86867	0.54	0.21	257.3294	259.62525	254.91474
1740002400	257.33207	1.06	0.41	256.2681	258.40228	253.87883
1739916000	256.271	3.7	1.47	252.55701	257.0886	252.55701
1739570400	252.56671	0.56	0.22	252.00306	253.21437	250.65703
1739484000	252.00601	3.47	1.40	248.53642	252.07218	247.89823
1739397600	248.53885	-1.23	-0.49	249.76355	249.76355	244.70772
1739311200	249.76605	0.04	0.01	249.751	250.97408	247.55284
1739224800	249.73083	4.73	1.93	244.99742	250.26523	244.99742
1738965600	245.00358	-3.37	-1.36	248.36804	250.30606	243.49605
1738879200	248.37078	1.24	0.50	247.12798	248.42628	245.67526
1738792800	247.13114	5.7	2.36	241.42592	247.49063	240.51251
1738706400	241.42848	2.67	1.12	238.76244	242.62295	238.64776
1738620000	238.76325	-4.9	-2.01	243.65171	243.65171	235.16672
1738360800	243.6589	-1.45	-0.59	245.1103	251.43484	242.96797
1738274400	245.11214	5.52	2.30	239.58888	245.85783	239.58888
1738188000	239.59187	-0.98	-0.41	240.56814	242.42412	236.73258
1738101600	240.57432	4.93	2.09	235.66028	241.05466	232.33108
1738015200	235.64203	-25.93	-9.91	261.56921	261.56921	232.2508
1737756000	261.57231	-5.28	-1.98	266.84957	267.33024	260.63382
1737669600	266.85161	-0.38	-0.14	267.22318	267.22318	261.96699
1737583200	267.22939	4.87	1.85	262.35724	269.64981	262.35724
1737496800	262.36354	4.16	1.61	258.18712	264.28461	258.18712
1737151200	258.20263	6	2.38	252.2008	258.60064	252.2008
1737064800	252.20461	1.02	0.41	251.17212	257.1053	251.17212
1736978400	251.18037	5.79	2.36	245.39135	252.05892	245.39135
1736892000	245.3946	0.76	0.31	244.63768	248.35652	242.42856
1736805600	244.63757	-2.47	-1.00	247.10601	247.10601	240.71009
1736546400	247.10822	-5.11	-2.03	252.21858	252.21858	245.02142
1736373600	252.22161	-1.74	-0.69	253.9683	254.18745	249.54909
1736287200	253.96462	-6.26	-2.40	260.20746	263.18335	253.02617
1736200800	260.21991	8.31	3.30	251.89555	263.25099	251.89555
1735941600	251.91039	7.08	2.89	244.82153	252.34674	244.82153
1735855200	244.82629	2.66	1.10	242.1603	247.68864	242.1603
1735682400	242.16222	-2.59	-1.06	244.74924	246.02665	241.44584
1735596000	244.74785	-3.56	-1.43	248.2986	248.2986	242.85961