VanEck UCITS ETFs plc【G2XJ】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	83.77	-2.93	-3.38	85.05	85.739999	83.77	11773
1781814300	86.7	-3.03	-3.38	90.01	91.55	85.34	14399
1781727900	89.73	-0.45	-0.50	91.49	93.84	88.65	8993
1781641500	90.18	1.75	1.98	89.99	91.29	88.91	8097
1781555100	88.43	6.01	7.29	86.31	90.72	86.08	13856
1781295900	82.42	2.97	3.74	79.51	84.06	79.51	7718
1781209500	79.45	3.45	4.54	75.989999	81.27	75.64	12613
1781123100	76	-3.98	-4.98	77.61	78.26	76	20813
1781036700	79.98	-1.05	-1.30	81.28	82.18	77.11	8220
1780950300	81.03	-0.7	-0.86	80.59	82.66	79.739999	28340
1780691100	81.73	-7.27	-8.17	87.75	87.75	81.01	18556
1780604700	89	1.06	1.21	88.5	90.14	88.01	5377
1780518300	87.94	-3.75	-4.09	90.85	91.7	87.94	5379
1780431900	91.69	0.54	0.59	91.74	92.99	90.43	4609
1780345500	91.15	-2.79	-2.97	93.88	94	88.9	16599
1780086300	93.94	2.54	2.78	90.75	94.97	90.6	6298
1779999900	91.4	1.64	1.83	87.59	91.81	86.9	11059
1779913500	89.76	-1.73	-1.89	91.5	92.35	89.53	6926
1779827100	91.49	-1.3	-1.40	91.01	92.62	90.36	4611
1779740700	92.79	2.62	2.91	88.77	93.24	88.77	5382
1779481500	90.17	-0.6	-0.66	88.41	90.17	87.8	8393
1779395100	90.77	0.41	0.45	89.16	90.77	87.52	5028
1779308700	90.36	1.77	2.00	87.4	90.4	86.59	8608
1779222300	88.59	-3.24	-3.53	90.54	91.39	87.24	9936
1779135900	91.83	-1.64	-1.75	93.19	93.84	90.63	9227
1778876700	93.47	-6.95	-6.92	96.11	97.5	91.77	29570
1778790300	100.42	-0.52	-0.52	100.7	102.04	98.9	8259
1778703900	100.94	-1.66	-1.62	102.18	102.68	99.7	4982
1778617500	102.6	1.6	1.58	101.98	102.6	97.24	6061
1778531100	101	2.79	2.84	97.1	102.5	96.29	9084
1778271900	98.21	1.7	1.76	97.59	99.87	96.5	8917
1778185500	96.51	0.54	0.56	95.99	101.42	95.99	11435
1778099100	95.97	5.4	5.96	91	97.25	90.5	14808
1778012700	90.57	0.72	0.80	89.11	91.38	89.11	6011
1777926300	89.85	-2.27	-2.46	90.91	91.71	88.8	10598
1777580700	92.12	2.49	2.78	89.6	92.97	89.6	11092
1777494300	89.63	-2.21	-2.41	91.94	92.99	89.51	11780
1777407900	91.84	-4.65	-4.82	95.88	95.94	91.23	11526
1777321500	96.49	-0.78	-0.80	98.75	98.75	95.01	7344
1777062300	97.27	0.53	0.55	96.5	98.19	95.57	4935
1776975900	96.74	-2.79	-2.80	99	99.05	94.58	7025
1776889500	99.53	1.54	1.57	100.16	100.6	98.39	5874
1776803100	97.99	-4.99	-4.85	102.02	103.56	96.89	12627
1776716700	102.98	-1.24	-1.19	103	103.98	102.02	6178
1776457500	104.22	3.08	3.05	101.62	106.44	100.58	9303
1776371100	101.14	-1.18	-1.15	102.9	102.9	100.66	5454
1776284700	102.32	-1.16	-1.12	102.24	103.78	101.06	9171
1776198300	103.48	1.3	1.27	102	104.76	101.84	7070
1776111900	102.18	0.16	0.16	100	102.22	99.05	35690
1775852700	102.02	0.38	0.37	101.2	102.52	99.91	4150
1775766300	101.64	0	0.00	99.26	102.4	99.22	4856
1775679900	101.64	5.27	5.47	101	105.2	97.89	25162
1775593500	96.37	-0.93	-0.96	97.77	98.01	94.33	21356
1775161500	97.3	-1.8	-1.82	96.31	98.92	93.13	47992
1775075100	99.1	3.05	3.18	96.69	102.28	96.52	18278
1774988700	96.05	6.38	7.11	90.19	97.04	89.5	17272
1774902300	89.67	0.03	0.03	88.5	91.65	87.1	44706
1774646700	89.64	5.01	5.92	87.08	90.05	85.5	20211
1774560300	84.63	-6.6	-7.23	88.21	89.5	84.37	26218
1774473900	91.23	2.73	3.08	91.99	93.22	89.78	35799
1774387500	88.5	-0.08	-0.09	86.9	88.5	84.75	15556
1774301100	88.58	4.31	5.11	80.01	89.09	76.2	66614