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	7.01	5.33973187081	131.28	138.46	127.6	9161	131.78133176	DR
4	-5.49	-3.81833356517	143.78	151.49	126.79	9950	135.99691268	DR
12	-27.4	-16.5369062707	165.69	169.7	126.79	10056	148.19016707	DR
26	-20.5	-12.9101328799	158.79	206.39	126.79	10104	159.82899001	DR
52	43.67	46.1530331854	94.62	206.39	91.79	6760	150.94027078	DR
156	89.15	181.42043142	49.14	206.39	42.66	9269	91.45471529	DR
260	79.13	133.75591616	59.16	206.39	38.88	9157	83.98982953	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	138.29	1.64	1.20	137.9	138.46	133.91999	2403
1783027740	136.65	4.91	3.73	134.72999	137	134.49	6575
1782941400	131.74	2	1.54	131.1	135.32	131.1	13350
1782855000	129.74	-0.77	-0.59	130.28	130.9	127.6	14550
1782768600	130.51	-3.38	-2.52	131.88999	131.88999	129.37	7588
1782509400	133.88999	2.61	1.99	131.28	135.06	131.28	3741
1782423000	131.28	0.82	0.63	133.11	133.11	129.44	5149
1782336540	130.46	-9.6	-6.85	130.12	131.79	127.99	19614
1782250200	140.06	0.36	0.26	134.81	140.06	133.97999	5078
1782163800	139.69999	-10.3	-6.87	139.5	139.99	137.65	6061
1781904600	150	7.5	5.26	142.5	150	138.72	1774
1781818140	142.5	-5	-3.39	145.07	147.69	140.83	9635
1781731740	147.5	-0.9	-0.61	146.94	151.49	144.51	31909
1781645400	148.4	4.71	3.28	147.03	148.4	145.88999	4249
1781559000	143.69	10.06	7.53	139.05	145.37	139.05	8934
1781299800	133.63	3.52	2.71	132.5	136.16	132.25	11485
1781213400	130.11	2.11	1.65	127.65	132.72	126.79	12625
1781126940	128	-10.45	-7.55	129.84	132.19999	127.25	25071
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