VanEck Durable High Dividend ETF【GDXB39】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	-18.01	-12.334771591	146.01	146.97	127.25	4078	139.7025938	DR
4	-29.09	-18.5180469794	157.09	160.75	127.25	8444	147.64782192	DR
12	-31.99	-19.9949996875	159.99	179.8	127.25	10405	154.86225193	DR
26	-23	-15.2317880795	151	206.39	127.25	9255	163.81416104	DR
52	31.73	32.9593850628	96.27	206.39	91.79	6221	151.06712793	DR
156	77.12	151.572327044	50.88	206.39	42.66	9120	89.79221222	DR
260	68.84	116.362407032	59.16	206.39	38.88	9087	82.65155242	DR

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
1781040600	138.44999	2.71	2.00	137.19	138.44999	130	4291
1780954140	135.74	-0.07	-0.05	136.53	137.77	135.74	3423
1780695000	135.81	-11.16	-7.59	143.78	143.78	135.81	3902
1780522200	146.97	0.1	0.07	146.01	146.97	143.99	4696
1780435800	146.87	2.59	1.80	146.79	146.99	144.91	1109
1780349400	144.28	-11.82	-7.57	145.97999	146.53	141.47	4774
1780090200	156.1	9.43	6.43	147	156.1	146.32	16370
1780003800	146.66999	-4.17	-2.76	143.55	147.97	140.6	6841
1779917400	150.84	-2.61	-1.70	145.6	150.84	144.83	1427
1779830940	153.44999	1.52	1.00	145.19	153.44999	145.05	29414
1779744600	151.93	10.93	7.75	141	151.93	141	2514
1779485400	141	-2.61	-1.82	143.72999	143.72999	140.5	12254
1779398940	143.61	0.21	0.15	142	145.66999	141	16267
1779312600	143.4	2.15	1.52	142.71	145.01	140.88	21931
1779226140	141.25	-4.55	-3.12	144.5	144.69999	140.4	3473
1779139800	145.8	-2.06	-1.39	148.21	148.66999	144.19999	15011
1778880600	147.86	-8.7	-5.56	156.56	156.56	147	3168
1778794140	156.56	-3.77	-2.35	158.22999	158.22999	155.53	798
1778707800	160.33	2.33	1.47	157.09	160.75	157.09	8781
1778621400	158	-0.42	-0.27	156.55	158	153.01	1303
1778535000	158.41999	4.81	3.13	160.79	160.79	158.41999	2530
1778275800	153.61	1.11	0.73	152.1	154.79	151.91999	766
1778189400	152.5	1.29	0.85	153.61	157.55	152	3827
1778102940	151.21	10.51	7.47	148.26	153.12	148.26	6928
1778016600	140.69999	-0.84	-0.59	141.54	142.78	140.58	16189
1777930200	141.54	-4.05	-2.78	143.19999	143.65	141.54	4886
1777584600	145.59	2.05	1.43	148.24	148.25	145.47	259
1777498140	143.54	-3.6	-2.45	146	146	143.54	2363
1777411800	147.13999	-6.29	-4.10	150.21	150.21	146.5	10202
1777325340	153.43	-4.17	-2.65	157.6	157.6	152.65	2032
1777066200	157.6	3.56	2.31	155.26	157.6	155.26	292
1776979800	154.04	-2.55	-1.63	155.19999	155.19999	150.69999	50979
1776893400	156.59	-8.47	-5.13	160.5	160.5	156.55	5714
1776720600	165.06	-4.36	-2.57	164.41999	165.06	163.81	1028
1776461400	169.42	0.32	0.19	165.91999	169.59	164.9	10851
1776375000	169.1	-0.6	-0.35	163.99	169.1	162.5	6987
1776288600	169.7	2.71	1.62	166.41999	169.7	162.9	7236
1776202140	166.99	1.59	0.96	167.78	167.78	166.19999	753
1776115800	165.4	-0.01	-0.01	164.1	165.4	163.63	5547
1775856600	165.41	-7.66	-4.43	165.69	167.05	165.4	84671
1775770200	173.07	6.04	3.62	168.79	173.07	165.57	52202
1775683740	167.03	3.99	2.45	179.8	179.8	166.19	4776
1775597340	163.04	1.61	1.00	160.87	163.04	158.25	7017
1775511000	161.43	-4.57	-2.75	162.4	162.4	160.69999	1982
1775165400	166	-0.08	-0.05	156.22	166	156.22	9302
1775078940	166.08	7.38	4.65	162.44999	168	162.44999	9063
1774992540	158.69999	9.11	6.09	153.29	158.69999	153.29	1109
1774906140	149.59	1.32	0.89	152.38999	152.83	149.27	641
1774647000	148.27	3.39	2.34	146.21	150.93	146.21	8490
1774560540	144.88	-5.32	-3.54	146.19999	150.22	144.71	28998
1774474140	150.19999	2.28	1.54	153	153	149.19	9141
1774387740	147.91999	1.62	1.11	144.55	147.91999	143.69	2319
1774301340	146.3	1.33	0.92	144.97	147.12	143.66999	10717
1774042200	144.97	2.67	1.88	146.38999	146.43	140.69	37265
1773955740	142.3	-11.44	-7.44	150	150	141.19999	10912
1773869400	153.74	-8.97	-5.51	159.99	159.99	153.43	2939
1773782940	162.71	-1.62	-0.99	164.31	166.22999	162.19999	2629
1773696540	164.33	-1.58	-0.95	165.91	165.91	162.57	479
1773437400	165.91	-14.68	-8.13	172.5	172.54	164.69999	5471
1773351000	180.59	6.36	3.65	174.59	180.59	172.26	11799
1773264540	174.23	-3.27	-1.84	176.21	176.21	171.73	1923
1773178140	177.5	1.29	0.73	179.45	180.71	177.5	19667