VanEck Chainlink ETN (VLNK)

VLNK
🏛️ ドイツ →
12.74
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
2024-12-30 14.87 14.96 14.70 14.80 0.0M
2024-12-27 16.20 16.59 15.62 15.62 0.0M
2024-12-23 16.05 16.38 15.60 15.61 0.0M
2024-12-20 15.78 16.10 14.09 15.85 0.0M
2024-12-19 17.41 18.01 16.83 16.94 0.0M
2024-12-18 18.95 19.49 18.76 19.14 0.0M
2024-12-17 19.90 19.97 19.16 19.27 0.0M
2024-12-16 20.16 21.35 20.07 20.59 0.0M
2024-12-13 20.23 20.23 19.32 19.65 0.0M
2024-12-12 20.08 20.15 19.19 19.59 0.0M
2024-12-11 15.87 16.87 15.80 16.75 0.0M
2024-12-10 16.09 16.48 14.79 14.89 0.0M
2024-12-09 18.04 18.04 16.83 16.83 0.0M
2024-12-06 16.60 16.70 15.89 16.63 0.0M
2024-12-05 16.65 17.15 16.60 16.77 0.0M
2024-12-04 17.08 18.44 16.85 17.23 0.0M
2024-12-03 17.80 18.13 16.11 16.79 0.0M
2024-12-02 13.66 15.28 13.20 15.04 0.0M
2024-11-29 12.09 12.80 12.09 12.50 0.0M
2024-11-28 12.58 12.62 12.27 12.27 0.0M
2024-11-27 12.71 12.80 12.46 12.62 0.0M
2024-11-26 11.97 12.20 11.32 12.12 0.0M
2024-11-25 12.87 13.28 12.62 12.97 0.0M
2024-11-22 10.83 10.94 10.52 10.94 0.0M
2024-11-21 10.40 10.71 10.06 10.51 0.0M
2024-11-20 10.07 10.64 10.07 10.28 0.0M
2024-11-19 10.35 10.56 10.25 10.35 0.0M
2024-11-18 10.34 11.09 9.96 11.09 0.0M
2024-11-15 9.15 9.41 9.07 9.31 0.0M
2024-11-14 9.53 9.53 9.11 9.15 0.0M
2024-11-13 9.25 10.00 9.20 9.78 0.0M
2024-11-12 10.32 10.63 9.52 9.59 0.0M
2024-11-11 9.44 10.04 9.44 9.96 0.0M
2024-11-08 8.73 9.13 8.73 9.01 0.0M
2024-11-07 8.40 8.45 8.32 8.43 0.0M
2024-11-06 8.02 8.14 7.86 8.11 0.0M
2024-11-05 7.07 7.33 7.05 7.33 0.0M
2024-11-04 7.19 7.20 6.95 6.95 0.0M
2024-11-01 7.64 7.77 7.64 7.77 0.0M
2024-10-31 8.28 8.28 7.91 7.91 0.0M
2024-10-30 8.12 8.33 8.04 8.22 0.0M
2024-10-29 7.82 7.89 7.81 7.87 0.0M
2024-10-28 7.47 7.58 7.39 7.39 0.0M
2024-10-25 8.01 8.14 7.92 8.09 0.0M
2024-10-24 7.71 7.79 7.68 7.77 0.0M
2024-10-23 7.99 7.99 7.70 7.74 0.0M
2024-10-22 8.19 8.34 8.12 8.25 0.0M
2024-10-21 8.02 8.03 7.85 7.85 0.0M
2024-10-18 7.67 7.73 7.67 7.72 0.0M
2024-10-17 7.61 7.61 7.41 7.48 0.0M
2024-10-16 7.58 7.72 7.56 7.57 0.0M
2024-10-15 7.77 7.80 7.53 7.53 0.0M
2024-10-14 7.37 7.55 7.31 7.55 0.0M
2024-10-11 7.24 7.25 7.17 7.25 0.0M
2024-10-10 7.27 7.27 7.02 7.08 0.0M
2024-10-09 7.24 7.24 7.13 7.19 0.0M
2024-10-08 7.45 7.51 7.29 7.29 0.0M
2024-10-07 7.79 7.79 7.61 7.76 0.0M
2024-10-04 7.20 7.44 7.20 7.44 0.0M
2024-10-03 7.17 7.17 6.95 6.95 0.0M
2024-10-02 7.51 7.51 7.25 7.31 0.0M
2024-10-01 8.08 8.11 7.61 7.61 0.0M
2024-09-30 8.05 8.10 7.91 7.95 0.0M
2024-09-27 8.43 8.50 8.32 8.39 0.0M
2024-09-26 8.08 8.30 8.08 8.30 0.0M
2024-09-25 7.98 8.20 7.98 8.20 0.0M
2024-09-24 7.57 7.61 7.54 7.61 0.0M
2024-09-23 7.53 7.72 7.53 7.72 0.0M
2024-09-20 7.68 7.74 7.59 7.59 0.0M
2024-09-19 7.33 7.50 7.33 7.41 0.0M
2024-09-18 7.01 7.01 6.88 6.88 0.0M
2024-09-17 7.02 7.20 7.02 7.20 0.0M
2024-09-16 7.10 7.10 7.03 7.03 0.0M
2024-09-13 7.09 7.53 7.09 7.53 0.0M
2024-09-12 7.07 7.11 7.07 7.07 0.0M
2024-09-11 6.97 6.97 6.89 6.89 0.0M
2024-09-10 6.95 7.08 6.95 7.08 0.0M
2024-09-09 6.93 7.18 6.88 6.92 0.0M
2024-09-06 6.56 6.68 6.35 6.41 0.0M
2024-09-05 6.79 6.79 6.63 6.63 0.0M
2024-09-04 6.99 6.99 6.69 6.83 0.0M
2024-09-03 7.08 7.08 6.88 6.97 0.0M
2024-09-02 6.97 7.11 6.97 7.09 0.0M
2024-08-30 7.34 7.36 7.04 7.04 0.0M
2024-08-29 7.47 7.60 7.43 7.60 0.0M
2024-08-28 7.33 7.62 7.33 7.42 0.0M
2024-08-27 7.99 7.99 7.61 7.61 0.0M
2024-08-26 8.10 8.25 7.97 7.97 0.0M
2024-08-23 7.52 7.82 7.52 7.76 0.0M
2024-08-22 7.54 7.64 7.45 7.64 0.0M
2024-08-21 6.76 6.93 6.76 6.89 0.0M
2024-08-20 6.86 6.90 6.73 6.73 0.0M
2024-08-19 6.60 6.71 6.60 6.60 0.0M
2024-08-16 6.91 6.91 6.62 6.62 0.0M
2024-08-15 6.84 7.09 6.84 7.09 0.0M
2024-08-14 7.11 7.11 6.89 6.89 0.0M
2024-08-13 6.92 6.92 6.82 6.90 0.0M
2024-08-12 6.73 7.14 6.73 7.01 0.0M
2024-08-09 7.07 7.07 6.87 6.87 0.0M
2024-08-08 6.70 6.88 6.67 6.83 0.0M
2024-08-07 6.88 6.98 6.50 6.54 0.0M
2024-08-06 6.88 6.88 6.58 6.85 0.0M
2024-08-05 6.20 6.41 5.61 6.31 0.0M
2024-08-02 8.57 8.57 8.04 8.04 0.0M
2024-08-01 8.74 8.89 8.63 8.63 0.0M
2024-07-31 9.09 9.09 8.95 8.95 0.0M
2024-07-30 9.33 9.38 9.22 9.26 0.0M
2024-07-29 9.41 9.42 9.20 9.20 0.0M
2024-07-26 9.18 9.19 9.05 9.19 0.0M
2024-07-25 8.93 8.93 8.76 8.76 0.0M
2024-07-24 9.40 9.48 9.40 9.40 0.0M
2024-07-23 9.38 9.54 9.38 9.39 0.0M
2024-07-22 9.71 9.76 9.57 9.61 0.0M
2024-07-19 9.31 9.45 9.10 9.45 0.0M
2024-07-18 9.42 9.42 9.21 9.21 0.0M
2024-07-17 9.60 9.71 9.60 9.70 0.0M
2024-07-16 9.71 9.74 9.46 9.74 0.0M
2024-07-15 9.31 9.46 9.30 9.44 0.0M
2024-07-12 8.53 8.56 8.38 8.56 0.0M
2024-07-11 8.66 8.82 8.66 8.69 0.0M
2024-07-10 8.93 8.93 8.74 8.76 0.0M
2024-07-09 8.86 8.89 8.77 8.77 0.0M
2024-07-08 8.59 9.09 8.59 8.89 0.0M
2024-07-05 7.93 8.43 7.60 8.38 0.0M
2024-07-04 9.02 9.02 8.65 8.80 0.0M
2024-07-03 9.91 9.91 9.79 9.83 0.0M
2024-07-02 10.03 10.11 9.77 9.77 0.0M
2024-07-01 9.82 10.04 9.82 9.84 0.0M
2024-06-28 9.80 9.95 9.70 9.87 0.0M
2024-06-27 9.40 9.73 9.40 9.66 0.0M
2024-06-26 9.75 9.75 9.58 9.58 0.0M
2024-06-25 9.56 9.71 9.54 9.71 0.0M
2024-06-24 9.17 9.31 8.93 9.15 0.0M
2024-06-21 9.78 9.98 9.65 9.82 0.0M
2024-06-20 10.04 10.16 9.87 9.87 0.0M
2024-06-19 9.86 9.86 9.68 9.68 0.0M
2024-06-18 9.44 9.48 9.07 9.25 0.0M
2024-06-17 10.13 10.13 9.75 9.87 0.0M
2024-06-14 10.54 10.58 10.49 10.57 0.0M
2024-06-13 10.59 10.65 10.46 10.46 0.0M
2024-06-12 10.47 10.92 10.47 10.92 0.0M
2024-06-11 10.64 10.74 10.42 10.42 0.0M
2024-06-10 10.96 11.13 10.85 11.13 0.0M
2024-06-07 11.90 12.15 11.86 12.04 0.0M
2024-06-06 11.82 11.93 11.81 11.90 0.0M
2024-06-05 12.25 12.28 12.02 12.07 0.0M
2024-06-04 11.96 12.06 11.87 12.06 0.0M
2024-06-03 12.49 12.49 12.20 12.20 0.0M
2024-05-31 12.17 12.35 12.05 12.05 0.0M
2024-05-30 12.56 12.68 12.39 12.44 0.0M
2024-05-29 12.53 13.02 12.32 12.99 0.0M
2024-05-28 12.31 12.45 12.21 12.21 0.0M
2024-05-27 11.58 12.02 11.58 12.02 0.0M
2024-05-24 11.50 12.09 11.50 11.74 0.0M
2024-05-23 11.31 11.43 10.97 10.97 0.0M
2024-05-22 11.47 11.50 11.15 11.20 0.0M
2024-05-21 11.56 11.73 11.39 11.47 0.0M
2024-05-20 11.39 11.39 11.16 11.22 0.0M
2024-05-17 10.92 11.35 10.91 10.96 0.0M
2024-05-16 9.49 9.49 9.33 9.33 0.0M
2024-05-15 8.89 9.30 8.89 9.26 0.0M
2024-05-14 9.16 9.16 9.07 9.10 0.0M
2024-05-13 9.27 9.39 9.23 9.28 0.0M
2024-05-10 9.89 9.90 9.54 9.56 0.0M
2024-05-09 9.72 9.86 9.69 9.69 0.0M
2024-05-08 9.64 9.69 9.54 9.64 0.0M
2024-05-07 9.80 10.02 9.80 10.01 0.0M
2024-05-06 10.14 10.41 10.09 10.09 0.0M
2024-05-03 9.36 9.60 9.34 9.60 0.0M
2024-05-02 9.21 9.48 9.21 9.43 0.0M
2024-04-30 9.69 9.69 9.08 9.08 0.0M
2024-04-29 9.62 9.84 9.62 9.63 0.0M
2024-04-26 10.22 10.29 10.05 10.09 0.0M
2024-04-25 10.21 10.29 10.00 10.08 0.0M
2024-04-24 10.72 10.73 10.29 10.29 0.0M
2024-04-23 10.66 10.94 10.54 10.54 0.0M
2024-04-22 10.98 10.98 10.54 10.61 0.0M
2024-04-19 9.56 9.65 9.39 9.60 0.0M
2024-04-18 8.85 9.43 8.85 9.28 0.0M
2024-04-17 9.32 9.42 8.89 8.92 0.0M
2024-04-16 9.47 9.55 9.09 9.09 0.0M
2024-04-15 10.05 10.18 9.75 9.75 0.0M
2024-04-12 12.29 12.29 11.94 11.94 0.0M
2024-04-11 12.07 12.07 11.81 11.81 0.0M
2024-04-10 11.89 11.92 11.75 11.85 0.0M
2024-04-09 12.15 12.15 11.80 11.82 0.0M
2024-04-08 12.11 12.74 12.11 12.45 0.0M
2024-04-05 11.77 11.95 11.65 11.89 0.0M
2024-04-04 12.15 12.33 12.14 12.24 0.0M
2024-04-03 12.47 12.53 12.16 12.16 0.0M
2024-04-02 12.66 12.66 12.25 12.31 0.0M
2024-03-28 13.35 13.39 13.16 13.27 0.0M
2024-03-27 13.39 13.53 13.10 13.13 0.0M
2024-03-26 13.59 14.07 13.55 13.55 0.0M
2024-03-25 12.76 13.25 12.74 13.22 0.0M
2024-03-22 12.39 12.43 11.85 12.03 0.0M
2024-03-21 12.35 12.75 12.35 12.75 0.0M
2024-03-20 11.85 12.06 11.32 11.32 0.0M
2024-03-19 11.83 12.18 11.43 12.15 0.0M
2024-03-18 13.19 13.19 12.49 12.72 0.0M
2024-03-15 13.22 13.37 12.75 13.18 0.0M
2024-03-14 13.92 14.95 13.92 14.12 0.0M
2024-03-13 14.15 14.23 13.84 13.84 0.0M
2024-03-12 14.14 14.14 13.69 13.82 0.0M
2024-03-11 14.08 14.68 14.08 14.31 0.0M
2024-03-08 13.39 13.63 13.21 13.21 0.0M
2024-03-07 13.56 13.62 13.47 13.57 0.0M
2024-03-06 13.28 13.50 13.02 13.12 0.0M
2024-03-05 14.03 14.25 13.64 13.64 0.0M
2024-03-04 13.93 14.21 13.79 13.96 0.0M
2024-03-01 13.55 13.74 13.44 13.44 0.0M
2024-02-29 13.71 14.02 13.60 13.65 0.0M
2024-02-28 13.14 13.80 12.95 13.69 0.0M
2024-02-27 12.94 13.19 12.85 12.97 0.0M
2024-02-26 12.69 12.98 12.39 12.97 0.0M
2024-02-23 12.31 12.34 12.15 12.18 0.0M
2024-02-22 12.82 12.94 12.62 12.63 0.0M
2024-02-21 12.85 12.85 12.55 12.69 0.0M
2024-02-20 13.52 13.52 12.96 12.96 0.0M
2024-02-19 13.88 13.88 13.70 13.79 0.0M
2024-02-16 13.73 13.84 13.48 13.48 0.0M
2024-02-15 13.88 13.98 13.79 13.79 0.0M
2024-02-14 13.89 14.20 13.89 13.92 0.0M
2024-02-13 13.83 13.94 13.69 13.69 0.0M
2024-02-12 13.91 14.25 13.75 13.99 0.0M
2024-02-09 12.63 12.84 12.56 12.56 0.0M
2024-02-08 13.13 13.15 12.67 12.67 0.0M
2024-02-07 12.70 12.79 12.58 12.76 0.0M
2024-02-06 13.27 13.27 12.72 12.82 0.0M
2024-02-05 12.94 13.56 12.84 13.19 0.0M
2024-02-02 12.37 12.90 12.14 12.88 0.0M
2024-02-01 10.84 11.43 10.68 11.29 0.0M
2024-01-31 10.83 10.88 10.39 10.61 0.0M
2024-01-30 10.23 10.75 10.23 10.75 0.0M
2024-01-29 9.98 10.12 9.90 10.12 0.0M
2024-01-26 9.40 9.71 9.40 9.69 0.0M
2024-01-25 9.53 9.53 9.25 9.30 0.0M
2024-01-24 9.65 9.69 9.54 9.55 0.0M
2024-01-23 9.89 9.89 9.22 9.57 0.0M
2024-01-22 10.69 10.69 10.22 10.24 0.0M
2024-01-19 10.20 10.61 10.14 10.14 0.0M
2024-01-18 10.52 10.57 10.21 10.21 0.0M
2024-01-17 10.72 11.01 10.72 10.89 0.0M
2024-01-16 10.25 10.26 10.22 10.25 0.0M
2024-01-15 10.50 10.82 10.35 10.35 0.0M
2024-01-12 10.00 10.27 9.90 9.90 0.0M
2024-01-11 10.01 10.54 10.01 10.08 0.0M
2024-01-10 9.32 9.71 9.27 9.55 0.0M
2024-01-09 9.52 9.59 9.16 9.16 0.0M
2024-01-08 9.20 9.23 9.00 9.17 0.0M
2024-01-05 9.87 9.96 9.47 9.51 0.0M
2024-01-04 9.73 9.86 9.68 9.82 0.0M
2024-01-03 10.40 10.49 8.87 9.67 0.0M
2024-01-02 10.71 10.83 10.40 10.40 0.0M