VanEck ETFs NV【2TCD】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	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1781209500	91.6255	0.1	0.11	91.9927	91.9927	91.5729	26
1781123100	91.5263	-0.77	-0.83	92.5528	92.5528	89.7671	56
1781036700	92.2936	0	0.00	91.8599	92.2936	91.0698	61
1780950300	92.2899	-0.18	-0.20	92.0699	92.3599	91.3354	32
1780691100	92.4722	-0.96	-1.03	92.6399	92.6899	90.9738	84
1780604700	93.4368	1.76	1.92	92.7215	93.4368	91.078	262
1780518300	91.6801	-1.14	-1.23	93.2399	93.2399	91.6801	14
1780431900	92.825	-0.44	-0.48	93.7199	93.8585	92.7631	46
1780345500	93.2699	-0.42	-0.45	93.8723	93.9799	92.3101	108
1780086300	93.6899	1.28	1.39	93.9234	93.9234	92.1427	13
1779999900	92.4067	0.27	0.29	91.5817	93.6199	91.5817	8
1779913500	92.1407	-1.49	-1.59	94.2083	94.2083	92.1407	11
1779827100	93.6299	0.05	0.05	93.8466	93.8466	92.0193	34
1779740700	93.5799	1.72	1.87	92.791	94.5999	92.5128	72
1779481500	91.8601	1.13	1.25	92.9159	92.9159	91.7501	53
1779395100	90.7301	-1.35	-1.47	91.8378	91.8378	90.7301	34
1779308700	92.0821	1.1	1.21	91.304	92.0821	90.3774	270
1779222300	90.9808	-0.21	-0.23	91.1799	91.1799	90	10
1779135900	91.1899	-0.43	-0.47	90.9482	91.1899	89.493	14
1778876700	91.6217	0.64	0.71	92.0199	92.0399	90.7001	81
1778790300	90.9801	-0.41	-0.45	91.7173	92.3248	90.0181	32
1778703900	91.3919	0.28	0.31	92.1127	92.1127	90.7101	398
1778617500	91.1099	0.81	0.90	91.3792	91.3792	89.9667	55
1778531100	90.3001	-0.21	-0.23	91.9597	91.9597	90.3001	358
1778271900	90.5101	0.2	0.22	91.4099	91.4699	90.3901	13
1778185500	90.3076	-1.58	-1.72	91.7899	91.9723	90.3076	45
1778099100	91.8899	0.75	0.82	90.9899	91.8899	89.8901	67
1778012700	91.1406	0.86	0.95	90.2889	91.1406	88.8589	69
1777926300	90.2807	1.28	1.44	90.6147	91.4027	89.1493	59
1777580700	88.9959	-0.51	-0.57	89.1978	90.3538	88.5969	99
1777494300	89.5102	-0.28	-0.31	90.0017	90.4501	88.6301	10
1777407900	89.7863	-0.29	-0.33	89.9599	89.9599	88.7773	89
1777321500	90.0799	0.48	0.54	90.8599	90.8906	89.5597	120
1777062300	89.5999	-0.33	-0.37	89.6599	89.6599	89.0702	14
1776975900	89.9299	-0.29	-0.32	90.7539	90.8152	89.1218	76
1776889500	90.22	1.48	1.67	92.7212	92.7212	89.5601	63
1776803100	88.7418	0.63	0.71	90.9788	90.9788	88.7418	6
1776716700	88.1148	-2.94	-3.23	88.3058	91.5629	88.1148	200
1776457500	91.0575	2.21	2.48	89.9788	91.0575	89.0401	15
1776371100	88.8501	-0.76	-0.85	90.7348	90.7348	87.8977	17
1776284700	89.6099	0.49	0.55	86.6773	90.7099	86.6773	129
1776198300	89.1184	-1.39	-1.54	90.751	90.751	87.6401	12
1776111900	90.5099	4.63	5.39	88.9849	90.7014	87.3401	24
1775852700	85.884699	-1.17	-1.34	90.8558	90.8558	85.884699	33
1775766300	87.0501	-2.1	-2.36	88.7392	88.7999	86.9901	16
1775679900	89.1497	5.6	6.71	92.06	92.06	85.94	45
1775593500	83.5453	-1.09	-1.29	88.2821	88.3584	83.5453	117
1775161500	84.6391	-2.86	-3.27	81.146	86.1951	81.0857	11
1775075100	87.4959	3.21	3.81	89.2057	89.2057	83.6315	350
1774988700	84.2877	2.05	2.49	85.2235	86.8296	83.6898	268
1774902300	82.238699	-2.31	-2.73	85	85.52	81.2116	696
1774646700	84.5497	-2.14	-2.46	85.323899	85.323899	83.1583	11
1774560300	86.686	0.89	1.04	82.352	87.2191	82.352	3
1774473900	85.7928	0.72	0.85	86.5099	86.5945	84.4554	44
1774387500	85.0699	-0.68	-0.79	86.1268	86.1268	83.0304	49
1774301100	85.7499	-0.28	-0.33	82.083	85.7957	81.847399	8068
1774041900	86.0299	-2.62	-2.96	88.3242	88.3242	85.514399	29
1773955500	88.6523	1.37	1.57	87.3999	88.6523	85.020799	22
1773869100	87.2797	-0.39	-0.45	86.348	89.113	86.348	384
1773782700	87.6699	0.27	0.31	88.1545	88.1545	85.6686	11
1773696300	87.3999	0.99	1.14	87.9155	87.9155	86.2401	54
1773437100	86.4142	-1.11	-1.26	87.3999	87.3999	86.4142	7
1773350700	87.5199	1.14	1.32	87.6899	87.6899	87.0001	19