VanEck UCITS ETFs plc【DFEN】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	出来高
1780518300	53.7	-1.23	-2.24	54.93	55.32	53.68	63798
1780431900	54.93	-1.02	-1.82	55.8	56.34	54.66	52426
1780345500	55.95	-1.05	-1.84	57.4	58	55.51	93167
1780086300	57	-0.76	-1.32	57.3	57.81	56.38	39361
1779999900	57.76	2.53	4.58	54.87	57.8	54.78	53818
1779913500	55.23	-0.67	-1.20	55.91	55.91	54.77	57232
1779827100	55.9	0.73	1.32	54.93	55.94	54.25	56731
1779740700	55.17	0.68	1.25	54.2	55.22	53.99	67012
1779481500	54.49	0.89	1.66	53.85	54.64	53.81	39590
1779395100	53.6	-0.3	-0.56	54	54.19	53.3	50358
1779308700	53.9	1.05	1.99	52.86	53.99	52.7	44684
1779222300	52.85	0.09	0.17	52.41	53.49	52.27	34575
1779135900	52.76	1.21	2.35	51.31	52.83	51.06	123693
1778876700	51.55	-1.93	-3.61	52.95	53.35	51.55	96017
1778790300	53.48	0.68	1.29	52.5	53.81	52.41	54174
1778703900	52.8	-0.64	-1.20	52.81	53.49	51.94	104526
1778617500	53.44	-0.05	-0.09	53	53.44	52.21	119895
1778531100	53.49	-0.46	-0.85	53.4	53.74	52.82	182623
1778271900	53.95	0.31	0.58	53.76	54.38	53.3	76707
1778185500	53.64	-2.67	-4.74	55.89	56.42	53.51	122010
1778099100	56.31	0.06	0.11	55.94	56.55	55.28	68691
1778012700	56.25	-0.65	-1.14	56.93	57.35	55.62	50584
1777926300	56.9	0.74	1.32	56.26	57.5	55.85	78794
1777580700	56.16	1.21	2.20	54.69	56.7	54.64	49071
1777494300	54.95	-0.96	-1.72	55.42	56.33	54.26	61012
1777407900	55.91	0.2	0.36	55.71	56.26	55.01	57545
1777321500	55.71	-0.44	-0.78	56.93	57.06	55.7	87284
1777062300	56.15	-1.55	-2.69	57.39	57.86	56.06	52128
1776975900	57.7	-0.24	-0.41	57.71	58.11	56.86	48214
1776889500	57.94	0.31	0.54	58.03	58.72	57.71	36693
1776803100	57.63	-1.64	-2.77	59.51	59.51	57.63	68707
1776716700	59.27	-0.03	-0.05	59.4	59.54	58.6	64143
1776457500	59.3	-0.14	-0.24	59.69	60.29	59.2	45394
1776371100	59.44	-0.29	-0.49	59.9	60.27	59.2	41131
1776284700	59.73	0.19	0.32	59.41	59.9	59.2	55831
1776198300	59.54	-0.01	-0.02	59.67	59.89	59.34	41961
1776111900	59.55	1.19	2.04	58.99	59.99	58.06	43759
1775852700	58.36	-1.49	-2.49	59.93	59.93	58.06	50361
1775766300	59.85	-0.69	-1.14	60.3	61.08	59.52	26212
1775679900	60.54	-0.29	-0.48	62.05	62.05	60.39	68589
1775593500	60.83	0.13	0.21	61.43	61.43	59.25	89469
1775161500	60.7	0.89	1.49	59.4	60.85	58.51	77877
1775075100	59.81	2.31	4.02	58.4	60.11	57.51	92188
1774988700	57.5	1.89	3.40	55.75	57.79	55.35	43617
1774902300	55.61	-1.34	-2.35	56.39	57.44	55.01	68719
1774646700	56.95	-1.27	-2.18	58.39	58.79	56.33	83516
1774560300	58.22	-2.14	-3.55	60.57	60.57	58.08	40917
1774473900	60.36	0.48	0.80	60.15	61.13	59.51	48389
1774387500	59.88	-0.41	-0.68	60.15	60.36	58.97	49679
1774301100	60.29	1.01	1.70	59.02	60.99	58.29	132295
1774041900	59.28	-3.05	-4.89	62.07	62.5	58.97	86540
1773955500	62.33	-0.49	-0.78	62.82	63.06	61.06	109264
1773869100	62.82	-0.43	-0.68	63.28	63.55	62.4	65792
1773782700	63.25	0.43	0.68	62.72	63.27	61.75	46845
1773696300	62.82	0.5	0.80	62.68	62.99	62.21	73278
1773437100	62.32	0.16	0.26	62.5	63.23	61.72	52112
1773350700	62.16	0.38	0.62	61.48	62.99	61.34	49446
1773264300	61.78	-0.82	-1.31	62.39	62.72	60.94	53361
1773177900	62.6	-0.9	-1.42	63.44	63.49	62.01	71890
1773091500	63.5	0.56	0.89	62.52	63.5	62.21	123692
1772832300	62.94	2.43	4.02	61.37	63.49	61.01	96874
1772745900	60.51	-2.42	-3.85	62.54	62.99	59.58	105074
1772659500	62.93	0.16	0.25	62.16	62.99	60.5	132394