VanEck UCITS ETFs plc【G2X】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
1780691100	77.7	-6.62	-7.85	83.34	83.34	77.099999	26895
1780604700	84.319999	1.24	1.49	83.72	84.98	82.9	3751
1780518300	83.08	-2.63	-3.07	84.989999	85.53	83.01	7342
1780431900	85.709999	0.85	1.00	85.01	86.15	83.819999	4689
1780345500	84.86	-1.65	-1.91	86	86.21	82.33	11754
1780086300	86.51	2	2.37	84.59	87.51	84.23	10384
1779999900	84.51	0.03	0.04	82.04	85.489999	81.15	16863
1779913500	84.48	-1.2	-1.40	85.16	85.86	83.54	8992
1779827100	85.68	-0.64	-0.74	84.8	86	84.23	7909
1779740700	86.32	2.52	3.01	84.34	86.38	84.34	8080
1779481500	83.8	0.15	0.18	84.11	84.11	82	7088
1779395100	83.65	-0.55	-0.65	83.489999	85.28	82.26	6967
1779308700	84.2	2.65	3.25	81.65	84.48	81.06	11849
1779222300	81.55	-3.49	-4.10	84.63	84.84	81.349999	27396
1779135900	85.04	-0.67	-0.78	85.87	86.71	84.05	13276
1778876700	85.709999	-5.59	-6.12	89.59	89.59	84.51	21381
1778790300	91.3	-1.28	-1.38	92.52	93.4	90.73	7376
1778703900	92.58	-1.19	-1.27	92.91	93.9	91.86	11875
1778617500	93.77	0.94	1.01	93.91	94.08	89.91	11569
1778531100	92.83	2.75	3.05	89.79	94.7	88.51	14961
1778271900	90.08	0.98	1.10	89.62	91.41	88.83	10382
1778185500	89.1	0.7	0.79	88.82	92.32	88.82	15893
1778099100	88.4	4.82	5.77	84.989999	89.55	84.51	20829
1778012700	83.58	0.26	0.31	83.23	84.7	83.02	10068
1777926300	83.319999	-1.64	-1.93	84.62	84.84	82.37	13587
1777580700	84.959999	0.82	0.97	84.13	86.22	83.55	11071
1777494300	84.14	-1.82	-2.12	85.55	86.92	83.14	13988
1777407900	85.96	-3.52	-3.93	89.21	89.21	85.04	21658
1777321500	89.48	-1.03	-1.14	90.71	91.49	88.8	9187
1777062300	90.51	1.63	1.83	89.57	91.1	88.74	7335
1776975900	88.88	-1.99	-2.19	91.16	91.16	87.78	12369
1776889500	90.87	0.4	0.44	92.08	92.55	90.86	10466
1776803100	90.47	-4.53	-4.77	95.15	95.15	90.47	19004
1776716700	95	-1.39	-1.44	95.99	95.99	94.4	25741
1776457500	96.39	2.39	2.54	94.29	98.41	93	19547
1776371100	94	-0.25	-0.27	95	95.08	93.9	10468
1776284700	94.25	-2.08	-2.16	96.69	96.69	93.75	16555
1776198300	96.33	1.57	1.66	95.5	97.27	95	41933
1776111900	94.76	-0.25	-0.26	95.03	95.56	93.45	9102
1775852700	95.01	-0.09	-0.09	95.79	96.31	94.2	22578
1775766300	95.1	0.95	1.01	94.06	96.58	94.06	15331
1775679900	94.15	2.99	3.28	97.89	98.3	93.97	40291
1775593500	91.16	-1.81	-1.95	92.49	92.8	89.59	16362
1775161500	92.97	-0.89	-0.95	88.9	93.54	88.27	29405
1775075100	93.86	4	4.45	90.61	94.99	90.12	62738
1774988700	89.86	6.25	7.48	86.29	90.61	85.55	31688
1774902300	83.61	-1.41	-1.66	84.64	86.99	83.61	22988
1774646700	85.02	4.02	4.96	83.84	85.04	81.04	31234
1774560300	81	-3.74	-4.41	82.209999	84.43	80.95	21681
1774473900	84.739999	1	1.19	84.19	86.73	83.15	43914
1774387500	83.739999	1.85	2.26	80.989999	83.739999	79.08	22711
1774301100	81.89	3	3.80	73.489999	82.63	71.15	83813
1774041900	78.89	-2.8	-3.43	81.61	83.56	77.01	31988
1773955500	81.69	-5.31	-6.10	85.99	85.99	78.53	58855
1773869100	87	-5.4	-5.84	92.19	93.2	86.5	31796
1773782700	92.4	0.07	0.08	93.54	94.32	91.28	13006
1773696300	92.33	0.5	0.54	92.51	94.23	90.08	24903
1773437100	91.83	-5.36	-5.51	97.68	97.7	91.76	27439
1773350700	97.19	-1.24	-1.26	98.81	99.48	96.89	14482
1773264300	98.43	-3.01	-2.97	101	101.94	97	13257
1773177900	101.44	2.1	2.11	99.99	102.56	99.51	11896
1773091500	99.34	0.15	0.15	98.38	99.63	94.06	20041