VanEck Video Gaming and eSports UCITS ETF A USD

ESGB
🏛️ フランス →
65.88
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 65.76 65.76 65.59 65.88 0.0M
2025-09-25 66.06 66.13 65.65 66.04 0.0M
2025-09-24 66.60 66.80 66.40 66.41 0.0M
2025-09-23 66.93 66.97 66.69 66.87 0.0M
2025-09-22 66.88 67.12 66.70 67.05 0.0M
2025-09-19 66.64 66.96 66.63 66.84 0.0M
2025-09-18 67.00 67.19 66.82 67.06 0.0M
2025-09-17 67.11 67.15 67.01 66.58 0.0M
2025-09-16 67.01 67.05 66.55 66.35 0.0M
2025-09-15 66.78 66.85 66.64 67.12 0.0M
2025-09-12 66.35 66.81 66.30 66.42 0.0M
2025-09-11 65.97 66.36 65.93 66.35 0.0M
2025-09-10 65.97 66.14 65.69 65.69 0.0M
2025-09-09 64.96 65.39 64.96 65.23 0.0M
2025-09-08 64.23 64.58 64.23 64.87 0.0M
2025-09-05 63.60 63.60 63.08 62.79 0.0M
2025-09-04 63.35 63.46 63.31 63.32 0.0M
2025-09-03 63.31 63.43 63.31 63.32 0.0M
2025-09-02 62.68 62.68 62.68 62.71 0.0M
2025-09-01 63.06 63.09 63.00 63.09 0.0M
2025-08-29 63.66 63.66 63.07 63.07 0.0M
2025-08-28 63.59 63.78 63.59 63.67 0.0M
2025-08-27 63.76 63.77 63.76 63.37 0.0M
2025-08-26 63.75 64.06 63.75 63.92 0.0M
2025-08-25 63.15 63.15 63.15 63.64 0.0M
2025-08-22 62.62 62.86 62.62 63.33 0.0M
2025-08-21 62.45 62.64 62.41 62.67 0.0M
2025-08-20 62.70 62.70 61.67 62.14 0.0M
2025-08-19 63.67 63.67 62.75 62.96 0.0M
2025-08-18 63.67 63.73 63.67 63.67 0.0M
2025-08-15 63.88 63.92 63.04 63.08 0.0M
2025-08-14 63.87 63.87 63.87 63.59 0.0M
2025-08-13 64.10 64.36 63.62 63.62 0.0M
2025-08-12 63.36 63.62 63.28 63.62 0.0M
2025-08-11 62.74 62.90 62.74 63.36 0.0M
2025-08-08 62.72 63.22 62.72 62.72 0.0M
2025-08-07 61.75 61.75 61.75 62.67 0.0M
2025-08-06 61.79 61.87 61.77 61.20 0.0M
2025-08-05 61.76 61.85 61.76 61.39 0.0M
2025-08-04 61.46 61.46 60.37 60.91 0.0M
2025-08-01 61.01 61.01 59.17 59.57 0.0M
2025-07-31 60.38 61.33 60.38 61.01 0.0M
2025-07-30 59.58 60.18 59.58 60.13 0.0M
2025-07-29 60.00 60.20 59.69 59.69 0.0M
2025-07-28 59.30 59.30 59.30 59.19 0.0M
2025-07-25 59.13 59.39 59.13 59.26 0.0M
2025-07-24 59.96 59.96 59.57 59.57 0.0M
2025-07-23 59.86 59.86 59.86 59.72 0.0M
2025-07-22 59.74 59.76 59.74 59.23 0.0M
2025-07-21 60.33 60.33 60.33 60.29 0.0M
2025-07-18 60.41 60.41 60.25 60.17 0.0M
2025-07-17 59.85 60.36 59.79 60.36 0.0M
2025-07-16 58.32 58.60 58.32 58.56 0.0M
2025-07-15 58.14 58.14 58.14 58.26 0.0M
2025-07-14 57.23 58.02 57.23 58.02 0.0M
2025-07-11 57.89 57.89 57.55 57.60 0.0M
2025-07-10 58.17 58.17 57.72 57.80 0.0M
2025-07-09 58.17 58.26 58.12 58.20 0.0M
2025-07-08 58.44 58.46 58.44 58.31 0.0M
2025-07-07 57.98 58.35 57.85 58.36 0.0M
2025-07-04 58.07 58.10 58.07 57.97 0.0M
2025-07-03 57.89 58.14 57.72 58.15 0.0M
2025-07-02 58.46 58.47 58.22 58.25 0.0M
2025-07-01 59.82 59.82 59.43 59.20 0.0M
2025-06-30 59.94 60.00 59.80 59.82 0.0M
2025-06-27 59.72 59.72 59.72 59.52 0.0M
2025-06-26 59.51 59.51 59.36 59.48 0.0M
2025-06-25 59.91 59.91 59.52 59.50 0.0M
2025-06-24 59.49 59.58 59.49 59.58 0.0M
2025-06-23 58.55 58.62 58.34 58.34 0.0M
2025-06-20 59.05 59.30 58.90 58.63 0.0M
2025-06-19 59.56 59.56 59.29 59.22 0.0M
2025-06-18 59.66 59.82 59.65 59.59 0.0M
2025-06-17 58.78 58.90 58.78 58.88 0.0M
2025-06-16 58.41 58.87 58.25 58.74 0.0M
2025-06-13 58.08 58.51 57.91 58.38 0.0M
2025-06-12 58.60 58.73 58.26 58.27 0.0M
2025-06-11 58.96 58.96 58.75 58.71 0.0M
2025-06-10 59.41 59.41 59.18 59.18 0.0M
2025-06-09 59.55 59.55 59.26 59.31 0.0M
2025-06-06 59.28 59.28 59.26 59.52 0.0M
2025-06-05 59.13 59.25 59.09 59.24 0.0M
2025-06-04 58.54 58.59 58.54 59.17 0.0M
2025-06-03 58.10 58.25 58.10 58.28 0.0M
2025-06-02 57.74 58.08 57.46 57.91 0.0M
2025-05-30 57.26 57.26 57.26 57.58 0.0M
2025-05-29 59.17 59.17 58.23 57.75 0.0M
2025-05-28 58.71 58.71 58.71 58.28 0.0M
2025-05-27 58.00 58.08 58.00 58.47 0.0M
2025-05-26 57.60 57.64 57.33 57.56 0.0M
2025-05-23 56.81 56.81 56.81 56.71 0.0M
2025-05-22 56.27 56.70 56.27 56.71 0.0M
2025-05-21 56.78 56.88 56.78 57.24 0.0M
2025-05-20 57.23 57.23 57.23 57.36 0.0M
2025-05-19 57.91 57.91 56.93 57.29 0.0M
2025-05-16 57.56 57.92 57.56 57.94 0.0M
2025-05-15 56.52 56.74 56.52 57.18 0.0M
2025-05-14 56.74 56.80 56.50 56.79 0.0M
2025-05-13 56.46 56.46 56.46 56.91 0.0M
2025-05-12 55.65 57.18 55.65 56.62 0.0M
2025-05-09 55.44 55.44 55.44 55.42 0.0M
2025-05-08 56.19 56.19 55.57 55.64 0.0M
2025-05-07 56.05 56.05 56.05 55.15 0.0M
2025-05-06 56.00 56.00 56.00 55.89 0.0M
2025-05-05 55.72 55.72 55.63 56.01 0.0M
2025-05-02 54.84 55.64 54.84 55.71 0.0M
2025-04-30 53.93 54.22 53.93 53.59 0.0M
2025-04-29 53.16 53.69 53.12 52.88 0.0M
2025-04-28 52.99 52.99 52.79 52.63 0.0M
2025-04-25 53.55 53.55 52.52 52.58 0.0M
2025-04-24 52.00 52.52 52.00 52.34 0.0M
2025-04-23 51.52 52.03 51.47 51.76 0.0M
2025-04-22 50.26 50.26 50.25 50.68 0.0M
2025-04-17 50.67 50.67 50.67 50.33 0.0M
2025-04-16 49.89 49.89 49.89 50.28 0.0M
2025-04-15 50.57 50.57 50.51 50.45 0.0M
2025-04-14 50.25 50.47 50.25 50.04 0.0M
2025-04-11 48.54 48.54 48.54 48.54 0.0M
2025-04-10 51.12 51.12 49.88 48.63 0.0M
2025-04-09 47.00 47.27 46.79 46.69 0.0M
2025-04-08 47.58 49.38 47.58 48.97 0.0M
2025-04-07 46.50 48.58 44.50 47.38 0.0M
2025-04-04 50.68 50.68 48.26 48.35 0.0M
2025-04-03 51.02 51.18 50.00 49.92 0.0M
2025-04-02 52.38 52.38 52.38 52.56 0.0M
2025-04-01 51.93 52.48 51.93 52.24 0.0M
2025-03-31 51.22 51.22 51.22 51.22 0.0M
2025-03-28 53.49 53.49 52.38 52.43 0.0M
2025-03-27 54.62 54.63 54.59 53.97 0.0M
2025-03-26 55.42 55.44 55.39 54.86 0.0M
2025-03-25 54.62 54.62 54.50 55.01 0.0M
2025-03-24 54.29 54.29 54.29 54.50 0.0M
2025-03-21 53.10 53.25 53.10 53.55 0.0M
2025-03-20 53.30 53.30 53.08 52.78 0.0M
2025-03-19 52.58 52.58 52.58 53.12 0.0M
2025-03-18 52.72 52.72 52.40 52.28 0.0M
2025-03-17 52.50 52.55 52.50 53.01 0.0M
2025-03-14 52.25 52.36 52.25 52.55 0.0M
2025-03-13 51.96 52.24 51.79 51.80 0.0M
2025-03-12 51.66 51.73 51.66 52.16 0.0M
2025-03-11 51.40 51.42 51.40 51.26 0.0M
2025-03-10 52.81 52.81 51.42 51.65 0.0M
2025-03-07 53.25 53.25 52.97 52.75 0.0M
2025-03-06 55.92 55.92 55.92 54.97 0.0M
2025-03-05 55.00 55.32 55.00 54.65 0.0M
2025-03-04 56.04 56.04 56.04 54.57 0.0M
2025-03-03 56.94 56.94 56.40 56.28 0.0M
2025-02-28 55.59 56.04 55.59 56.22 0.0M
2025-02-27 57.18 57.18 57.18 57.01 0.0M
2025-02-26 57.87 57.87 56.99 56.98 0.0M
2025-02-25 58.30 58.30 57.70 56.82 0.0M
2025-02-24 59.03 59.03 57.70 57.98 0.0M
2025-02-21 59.68 59.96 59.68 59.67 0.0M
2025-02-20 59.14 59.15 59.00 58.77 0.0M
2025-02-19 60.01 60.01 59.35 59.45 0.0M
2025-02-18 59.81 59.85 59.54 59.34 0.0M
2025-02-17 58.63 59.35 58.63 59.25 0.0M
2025-02-14 58.35 59.95 58.35 58.60 0.0M
2025-02-13 57.85 57.85 57.85 57.85 0.0M
2025-02-12 56.95 56.95 56.95 56.78 0.0M
2025-02-11 58.26 58.30 57.60 57.82 0.0M
2025-02-10 58.76 58.76 57.47 57.96 0.0M
2025-02-07 56.79 56.82 56.79 55.01 0.0M
2025-02-06 57.47 57.47 57.39 57.02 0.0M
2025-02-05 55.80 55.80 55.80 53.18 0.0M