VanEck ETF Trust【HYEM39】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	34.98	34.98	34.98	94	34.98	DR
4	1.54	4.60526315789	33.44	34.98	33.44	3780	33.71819437	DR
12	0.46	1.3325608343	34.52	34.98	32.96	1353	33.84942456	DR
26	-0.89	-2.48118204628	35.87	37.47	32.96	2526	35.43128378	DR
52	-2.35	-6.29520492901	37.33	37.47	32.96	2366	35.43437228	DR
156	-2.35	-6.29520492901	37.33	37.47	32.96	2366	35.43437228	DR
260	-2.35	-6.29520492901	37.33	37.47	32.96	2366	35.43437228	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
1781213400	34.98	0	0.00	34.98	34.98	34.98	0
1781127000	34.98	0	0.00	34.98	34.98	34.98	0
1781040600	34.98	1.27	3.77	34.98	34.98	34.98	94
1780954200	33.71	0	0.00	33.71	33.71	33.71	0
1780695000	33.71	0	0.00	33.71	33.71	33.71	0
1780522200	33.71	0	0.00	33.71	33.71	33.71	0
1780435800	33.71	-0.35	-1.03	33.71	33.71	33.71	16693
1780349400	34.06	0	0.00	34.06	34.06	34.06	0
1780090200	34.06	0	0.00	34.06	34.06	34.06	0
1780003800	34.06	0	0.00	34.06	34.06	34.06	0
1779917400	34.06	0.6	1.79	34.06	34.06	34.06	959
1779830940	33.46	0.02	0.06	33.46	33.46	33.46	599
1779744600	33.439999	0	0.00	33.439999	33.439999	33.439999	0
1779485400	33.439999	0	0.00	33.439999	33.439999	33.439999	0
1779399000	33.439999	0	0.00	33.439999	33.439999	33.439999	0
1779312600	33.439999	-0.12	-0.36	33.439999	33.439999	33.439999	557
1779226200	33.56	0	0.00	33.56	33.56	33.56	0
1779139800	33.56	0	0.00	33.56	33.56	33.56	0
1778880600	33.56	0	0.00	33.56	33.56	33.56	0
1778794200	33.56	0	0.00	33.56	33.56	33.56	0
1778707800	33.56	0.6	1.82	33.56	33.56	33.56	471
1778621400	32.96	0	0.00	32.96	32.96	32.96	0
1778535000	32.96	-0.63	-1.88	32.96	32.96	32.96	193
1778275800	33.59	0	0.00	33.59	33.59	33.59	0
1778189400	33.59	0	0.00	33.59	33.59	33.59	0
1778103000	33.59	0	0.00	33.59	33.59	33.59	0
1778016600	33.59	0	0.00	33.59	33.59	33.59	0
1777930200	33.59	0	0.00	33.59	33.59	33.59	0
1777584600	33.59	0	0.00	33.59	33.59	33.59	0
1777498200	33.59	0	0.00	33.59	33.59	33.59	0
1777411800	33.59	0	0.00	33.59	33.59	33.59	0
1777325400	33.59	0	0.00	33.59	33.59	33.59	0
1777066200	33.59	0.22	0.66	33.59	33.59	33.59	316
1776979800	33.369999	0.12	0.36	33.369999	33.369999	33.369999	145
1776893400	33.25	0	0.00	33.25	33.25	33.25	0
1776720600	33.25	0.01	0.03	33.25	33.25	33.25	357
1776461400	33.24	0	0.00	33.24	33.24	33.24	0
1776375000	33.24	0	0.00	33.24	33.24	33.24	0
1776288600	33.24	-0.42	-1.25	33.24	33.24	33.24	474
1776202200	33.66	0	0.00	33.66	33.66	33.66	0
1776115800	33.66	0	0.00	33.66	33.66	33.66	0
1775856600	33.66	0	0.00	33.66	33.66	33.66	0
1775770200	33.66	0.08	0.24	33.66	33.66	33.66	578
1775683740	33.58	-0.49	-1.44	33.58	33.58	33.58	266
1775597340	34.07	0.09	0.26	34.07	34.07	34.07	664
1775511000	33.98	0	0.00	33.98	33.98	33.98	0
1775165400	33.98	-0.38	-1.11	33.97	33.98	33.97	1198
1775078940	34.36	0	0.00	34.36	34.36	34.36	0
1774992540	34.36	-0.13	-0.38	34.36	34.36	34.36	1020
1774906200	34.49	0	0.00	34.49	34.49	34.49	0
1774647000	34.49	-0.12	-0.35	34.49	34.49	34.49	1131
1774560540	34.61	0	0.00	34.61	34.61	34.61	0
1774474140	34.61	-0.14	-0.40	34.61	34.61	34.61	497
1774387740	34.75	0.14	0.40	34.75	34.75	34.75	818
1774301340	34.61	0.09	0.26	34.61	34.61	34.61	375
1774042140	34.52	0	0.00	34.52	34.52	34.52	0
1773955740	34.52	-0.21	-0.60	34.52	34.52	34.52	1008
1773869340	34.73	0	0.00	34.73	34.73	34.73	0
1773782940	34.73	-0.74	-2.09	34.65	34.73	34.65	1172
1773696600	35.47	0	0.00	35.47	35.47	35.47	0
1773437400	35.47	0.53	1.52	35.47	35.47	35.47	17
1773351000	34.94	0.25	0.72	34.94	34.94	34.94	2071