VanEck Durable High Dividend ETF【VE42】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

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
1780691100	97.01	0	0.00	97.01	97.01	97.01	0
1780604700	97.01	-1.98	-2.00	97.01	97.01	97.01	10
1780518300	98.99	0	0.00	98.99	98.99	98.99	0
1780431900	98.99	3.62	3.80	100.12	100.12	98.99	335
1780345500	95.37	0	0.00	95.37	95.37	95.37	0
1780086300	95.37	0	0.00	95.37	95.37	95.37	0
1779999900	95.37	0	0.00	95.37	95.37	95.37	0
1779913500	95.37	0	0.00	95.37	95.37	95.37	0
1779827100	95.37	0	0.00	95.37	95.37	95.37	0
1779740700	95.37	0	0.00	95.37	95.37	95.37	0
1779481500	95.37	0	0.00	95.37	95.37	95.37	0
1779395100	95.37	0	0.00	95.37	95.37	95.37	0
1779308700	95.37	0	0.00	95.37	95.37	95.37	0
1779222300	95.37	-4.57	-4.57	94.76	95.37	94.76	22
1779135900	99.94	0	0.00	99.94	99.94	99.94	0
1778876700	99.94	-5.86	-5.54	99.94	99.94	99.94	25
1778790300	105.8	0	0.00	105.8	105.8	105.8	0
1778703900	105.8	0	0.00	105.8	105.8	105.8	0
1778617500	105.8	0	0.00	105.8	105.8	105.8	0
1778531100	105.8	-1	-0.94	105.8	105.8	105.8	18
1778271900	106.8	0	0.00	106.8	106.8	106.8	0
1778185500	106.8	1.86	1.77	106.8	106.8	106.8	350
1778099100	104.94	7.17	7.33	104.94	104.94	104.94	50
1778012700	97.77	-1.32	-1.33	97.77	97.77	97.77	300
1777926300	99.09	0	0.00	99.09	99.09	99.09	0
1777580700	99.09	-0.21	-0.21	99.09	99.09	99.09	20
1777494300	99.3	0	0.00	99.3	99.3	99.3	0
1777407900	99.3	-4.76	-4.57	99.3	99.3	99.3	300
1777321500	104.06	-1.3	-1.23	104.06	104.06	104.06	2
1777062300	105.36	-1.86	-1.73	104.5	105.36	104.5	115
1776975900	107.22	0	0.00	107.22	107.22	107.22	0
1776889500	107.22	-1.3	-1.20	107.22	107.22	107.22	50
1776803100	108.52	0	0.00	108.52	108.52	108.52	0
1776716700	108.52	0	0.00	108.52	108.52	108.52	0
1776457500	108.52	0	0.00	108.52	108.52	108.52	0
1776371100	108.52	0	0.00	108.52	108.52	108.52	0
1776284700	108.52	0	0.00	108.52	108.52	108.52	0
1776198300	108.52	0	0.00	108.52	108.52	108.52	0
1776111900	108.52	2	1.88	108.52	108.52	108.52	98
1775852700	106.52	0	0.00	106.52	106.52	106.52	0
1775766300	106.52	0	0.00	106.52	106.52	106.52	0
1775679900	106.52	0	0.00	106.52	106.52	106.52	0
1775593500	106.52	0	0.00	106.52	106.52	106.52	0
1775161500	106.52	5.58	5.53	102.8	106.52	102.8	98
1775078700	100.94	0	0.00	100.94	100.94	100.94	0
1774992300	100.94	0	0.00	100.94	100.94	100.94	0
1774905900	100.94	0	0.00	100.94	100.94	100.94	0
1774646700	100.94	0	0.00	100.94	100.94	100.94	0
1774560300	100.94	0	0.00	100.94	100.94	100.94	0
1774473900	100.94	7.85	8.43	100.94	100.94	100.94	450
1774387500	93.09	0	0.00	93.09	93.09	93.09	0
1774301100	93.09	-0.54	-0.58	83.92	93.09	83.92	116
1774041900	93.63	0	0.00	93.63	93.63	93.63	0
1773955500	93.63	-11.35	-10.81	97.5	97.5	93	855
1773869100	104.98	-3.48	-3.21	105.58	105.58	104.98	210
1773782700	108.46	0	0.00	108.46	108.46	108.46	0
1773696300	108.46	-1.14	-1.04	110.12	110.26	108.46	425
1773437100	109.6	-6.8	-5.84	113.24	113.24	109.6	200
1773350700	116.4	-2.58	-2.17	116.4	116.4	116.4	260
1773264300	118.98	-1.7	-1.41	118.98	118.98	118.98	75
1773177900	120.68	6.48	5.67	119.5	120.92	119.5	59
1773091500	114.2	0.08	0.07	114.2	114.2	114.2	17