VanEck UCITS ETFs plc【SMTV】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
1780691100	21.78	0	0.00	21.78	21.78	21.78	0
1780604700	21.78	-0.2	-0.91	21.78	21.78	21.78	23
1780518300	21.98	0.22	0.99	22.09	22.09	21.98	37
1780431900	21.765	0.14	0.65	21.7	21.81	21.7	474
1780345500	21.625	0.23	1.08	21.645	21.645	21.475	41
1780086300	21.395	0	0.00	21.395	21.395	21.395	0
1779999900	21.395	-0.11	-0.51	21.395	21.395	21.395	70
1779913500	21.505	-0.01	-0.05	21.505	21.505	21.505	2
1779827100	21.515	-0.02	-0.07	21.45	21.515	21.45	2
1779740700	21.53	0.59	2.82	21.53	21.53	21.53	3
1779481500	20.94	0	0.00	20.94	20.94	20.94	0
1779395100	20.94	0	0.00	20.94	20.94	20.94	0
1779308700	20.94	0.08	0.36	20.875	20.94	20.875	11
1779222300	20.864999	-0.12	-0.57	20.96	20.96	20.864999	242
1779135900	20.985	0	0.00	20.985	20.985	20.985	0
1778876700	20.985	-0.11	-0.52	20.785	21.045	20.785	52
1778790300	21.095	0.04	0.19	21.095	21.095	21.095	5
1778703900	21.055	0.11	0.55	21.055	21.055	21.055	2
1778617500	20.94	-0.21	-0.97	20.94	20.94	20.94	1
1778531100	21.145	-0.03	-0.12	21.145	21.145	21.145	150
1778271900	21.17	-0.03	-0.14	20.92	21.17	20.92	4
1778185500	21.2	0.25	1.17	21.149999	21.2	21.149999	7
1778099100	20.954999	-0.18	-0.85	21.065	21.065	20.954999	5
1778012700	21.135	0.2	0.96	20.92	21.135	20.899999	75
1777926300	20.934999	0.24	1.16	20.96	20.96	20.895	18
1777580700	20.695	0	0.00	20.695	20.695	20.695	0
1777494300	20.695	0.02	0.07	20.695	20.695	20.695	2
1777407900	20.68	-0.17	-0.79	20.68	20.68	20.68	1
1777321500	20.845	0	0.00	20.845	20.845	20.845	0
1777062300	20.845	0	0.00	20.845	20.845	20.845	0
1776975900	20.845	-0.03	-0.14	20.829999	20.845	20.829999	114
1776889500	20.875	-0.05	-0.24	20.899999	20.899999	20.875	451
1776803100	20.925	0.23	1.14	20.845	21.03	20.845	56
1776716700	20.69	0.09	0.41	20.69	20.69	20.69	9
1776457500	20.605	0.16	0.81	20.605	20.605	20.605	10
1776371100	20.44	0.14	0.66	20.335	20.44	20.335	3601
1776284700	20.305	0.02	0.07	20.305	20.305	20.305	2
1776198300	20.29	0.23	1.15	20.28	20.29	20.204999	7
1776111900	20.059999	-0.23	-1.11	20.355	20.355	20.059999	108
1775852700	20.285	-0.04	-0.20	20.285	20.285	20.285	36
1775766300	20.325	0.02	0.07	20.325	20.325	20.325	2
1775679900	20.309999	0.24	1.20	20.309999	20.309999	20.309999	1
1775593500	20.07	0.09	0.45	20.12	20.13	20.04	24
1775161500	19.98	0	0.00	19.98	19.98	19.98	0
1775075100	19.98	0.06	0.32	20.075	20.075	19.98	16
1774988700	19.916	0.13	0.64	19.916	19.916	19.916	1
1774905900	19.79	0	0.00	19.79	19.79	19.79	0
1774646700	19.79	-0.18	-0.91	19.79	19.79	19.79	280
1774560300	19.972	0	0.00	19.972	19.972	19.972	0
1774473900	19.972	0.14	0.73	19.972	19.972	19.972	2
1774387500	19.828	0.01	0.06	19.892	19.892	19.828	4
1774301100	19.816	0.03	0.15	19.297999	19.876	19.297999	437
1774041900	19.786	-0.11	-0.57	19.786	19.786	19.786	11
1773955500	19.899999	-0.43	-2.09	19.899999	19.899999	19.899999	102
1773869100	20.325	0.02	0.12	20.42	20.42	20.325	3
1773782700	20.3	0.16	0.82	20.07	20.3	20.07	113
1773696300	20.135	0.09	0.42	20.204999	20.204999	20.135	44
1773437100	20.05	0	0.00	20.05	20.05	20.05	0
1773350700	20.05	-0.13	-0.67	20.22	20.22	20.05	151
1773264300	20.184999	-0.12	-0.59	20.195	20.195	20.145	8
1773177900	20.305	0.13	0.64	20.395	20.395	20.305	2
1773091500	20.175	-0.61	-2.93	20.315	20.37	20.125	78