VanEck Durable High Dividend ETF【VE48】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
1782937500	545.7	0	0.00	545.7	545.7	545.7	0
1782851100	545.7	0	0.00	545.7	545.7	545.7	0
1782764700	545.7	3.6	0.66	545.7	545.7	545.7	1
1782505500	542.1	-14.8	-2.66	542.1	542.1	542.1	36
1782419100	556.9	0	0.00	556.9	556.9	556.9	0
1782332700	556.9	0	0.00	556.9	556.9	556.9	0
1782246300	556.9	-23.6	-4.07	556.9	556.9	556.9	50
1782159900	580.5	9.6	1.68	580.5	580.5	580.5	10
1781900700	570.9	-3.7	-0.64	572.2	572.2	570.9	22
1781814300	574.6	37.3	6.94	574.6	574.6	574.6	1
1781727900	537.29999	-14.4	-2.61	537.29999	537.29999	537.29999	39
1781641500	551.7	0	0.00	551.7	551.7	551.7	0
1781555100	551.7	21.7	4.09	552.2	552.2	551.7	38
1781295900	530	23.4	4.62	530	530	530	130
1781209500	506.6	-44.3	-8.04	494.5	506.6	494.5	89
1781123100	550.9	0	0.00	550.9	550.9	550.9	0
1781036700	550.9	0	0.00	550.9	550.9	550.9	0
1780950300	550.9	0	0.00	550.9	550.9	550.9	0
1780691100	550.9	0	0.00	550.9	550.9	550.9	0
1780604700	550.9	0	0.00	550.9	550.9	550.9	0
1780518300	550.9	28.9	5.54	550.9	550.9	550.9	2
1780431900	522	0	0.00	522	522	522	0
1780345500	522	5.8	1.12	519	522	519	219
1780086300	516.2	0	0.00	516.2	516.2	516.2	0
1779999900	516.2	-14.6	-2.75	508.5	516.2	508.5	200
1779913500	530.79999	15.3	2.97	522.1	530.79999	522.1	22
1779827100	515.5	3.2	0.62	511	515.5	511	102
1779740700	512.29999	11.6	2.32	512.29999	512.29999	512.29999	38
1779481500	500.7	10.7	2.18	491.85	500.7	491.85	147
1779395100	490	22.5	4.81	490	490	490	100
1779308700	467.5	0	0.00	467.5	467.5	467.5	0
1779222300	467.5	0	0.00	467.5	467.5	467.5	0
1779135900	467.5	-13.15	-2.74	480.1	480.1	467.5	11
1778876700	480.65	-13.05	-2.64	480.65	480.65	480.65	20
1778790300	493.7	4.15	0.85	493.7	493.7	493.7	17
1778703900	489.55	0	0.00	489.55	489.55	489.55	0
1778617500	489.55	0	0.00	489.55	489.55	489.55	0
1778531100	489.55	23.9	5.13	484	489.55	482.45	44
1778271900	465.65	0	0.00	465.65	465.65	465.65	0
1778185500	465.65	-0.2	-0.04	465.65	465.65	465.65	25
1778099100	465.85	30.3	6.96	465.85	465.85	465.85	10
1778012700	435.55	0	0.00	435.55	435.55	435.55	0
1777926300	435.55	9.35	2.19	430.1	435.55	430.1	6
1777580700	426.2	0	0.00	426.2	426.2	426.2	0
1777494300	426.2	0	0.00	426.2	426.2	426.2	0
1777407900	426.2	0	0.00	426.2	426.2	426.2	0
1777321500	426.2	3.9	0.92	426.2	426.2	426.2	6
1777062300	422.3	15.35	3.77	422.3	422.3	422.3	10
1776975900	406.95	0	0.00	406.95	406.95	406.95	0
1776889500	406.95	8.4	2.11	405.9	406.95	405.55	96
1776803100	398.55	7.1	1.81	398.55	398.55	398.55	12
1776716700	391.45	0	0.00	391.45	391.45	391.45	0
1776457500	391.45	5.45	1.41	387.1	391.45	387.1	56
1776371100	386	3.95	1.03	384.5	386	384.5	13
1776284700	382.05	13.4	3.63	381.45	382.05	381.45	61
1776198300	368.65	0	0.00	368.65	368.65	368.65	0
1776111900	368.65	4.2	1.15	368.65	368.65	368.65	7
1775852700	364.45	0	0.00	364.45	364.45	364.45	0
1775766300	364.45	4	1.11	364.45	364.45	364.45	10
1775679900	360.45	28.25	8.50	360.45	360.45	360.45	30
1775593500	332.2	0	0.00	332.2	332.2	332.2	0
1775161500	332.2	-2.45	-0.73	332.2	332.2	332.2	30