VanEck Digital Transformation ETF (DAPP)

DAPP
🏛️ アメリカ →
20.58
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
2021-12-31 19.02 19.24 18.50 18.54 0.1M
2021-12-30 18.80 19.39 18.80 19.00 0.1M
2021-12-29 19.13 19.36 18.70 18.89 0.1M
2021-12-28 20.24 20.24 19.24 19.37 0.1M
2021-12-27 20.76 20.95 20.52 20.68 0.1M
2021-12-23 19.29 20.59 18.93 20.55 0.1M
2021-12-22 19.14 19.47 18.98 19.28 0.1M
2021-12-21 18.81 19.20 18.59 19.15 0.1M
2021-12-20 19.40 19.40 17.85 18.10 0.2M
2021-12-17 20.63 21.24 20.01 20.84 0.1M
2021-12-16 22.62 22.62 20.88 21.16 0.2M
2021-12-15 21.72 22.52 20.60 22.36 0.1M
2021-12-14 21.42 22.17 21.25 21.69 0.1M
2021-12-13 22.75 22.88 21.60 21.64 0.2M
2021-12-10 24.10 24.10 22.65 23.15 0.1M
2021-12-09 25.01 25.01 23.27 23.37 0.1M
2021-12-08 24.80 25.53 24.53 25.43 0.0M
2021-12-07 24.72 25.58 24.72 25.14 0.0M
2021-12-06 22.76 24.06 22.09 23.92 0.1M
2021-12-03 27.25 27.40 23.80 24.21 0.1M
2021-12-02 28.02 28.10 26.41 27.07 0.1M
2021-12-01 29.56 30.25 27.85 27.85 0.1M
2021-11-30 29.49 30.43 28.18 28.90 0.0M
2021-11-29 29.23 29.50 28.02 29.22 0.1M
2021-11-26 28.22 28.48 27.60 28.07 0.0M
2021-11-24 28.52 29.57 28.15 29.51 0.0M
2021-11-23 28.88 29.61 28.35 29.34 0.0M
2021-11-22 30.67 30.67 28.21 28.69 0.1M
2021-11-19 29.42 31.20 29.39 30.52 0.0M
2021-11-18 30.61 30.61 28.75 29.37 0.1M
2021-11-17 31.64 31.64 30.36 30.75 0.1M
2021-11-16 31.91 32.23 30.45 31.30 0.1M
2021-11-15 34.49 34.49 32.55 32.75 0.0M
2021-11-12 33.51 34.06 32.46 34.03 0.1M
2021-11-11 32.71 33.58 32.71 33.24 0.0M
2021-11-10 34.76 34.82 32.00 32.28 0.1M
2021-11-09 35.96 36.36 33.52 34.34 0.1M
2021-11-08 33.64 34.74 33.50 34.33 0.1M
2021-11-05 32.73 33.04 31.63 32.00 0.0M
2021-11-04 32.55 33.23 31.89 32.30 0.1M
2021-11-03 32.04 32.58 31.20 32.52 0.1M
2021-11-02 30.90 32.26 30.82 32.00 0.2M
2021-11-01 29.74 30.87 29.50 30.36 0.1M
2021-10-29 29.01 29.80 29.01 29.58 0.1M
2021-10-28 28.46 29.17 27.82 29.17 0.0M
2021-10-27 28.12 28.39 27.53 27.53 0.0M
2021-10-26 29.46 29.61 28.63 29.00 0.0M
2021-10-25 27.47 29.00 27.44 28.97 0.0M
2021-10-22 28.23 28.23 26.85 27.20 0.0M
2021-10-21 29.04 29.24 27.97 28.28 0.0M
2021-10-20 28.04 29.57 27.92 29.04 0.1M
2021-10-19 27.55 27.90 26.72 27.74 0.1M
2021-10-18 26.85 27.97 26.79 27.49 0.1M
2021-10-15 26.20 27.04 26.20 27.00 0.0M
2021-10-14 25.72 25.82 25.47 25.64 0.0M
2021-10-13 25.07 25.57 24.65 25.55 0.0M
2021-10-12 26.08 26.08 24.88 24.94 0.0M
2021-10-11 25.85 26.53 25.62 26.08 0.1M
2021-10-08 25.59 25.81 25.35 25.56 0.0M
2021-10-07 25.71 25.90 25.33 25.50 0.1M
2021-10-06 25.53 26.00 25.13 25.61 0.0M
2021-10-05 23.82 25.00 23.82 25.00 0.0M
2021-10-04 23.89 23.89 22.71 23.50 0.0M
2021-10-01 23.86 24.07 23.10 23.83 0.1M
2021-09-30 22.59 23.09 22.54 22.82 0.0M
2021-09-29 23.13 23.24 22.40 22.40 0.1M
2021-09-28 23.73 23.73 22.80 22.91 0.1M
2021-09-27 24.49 24.57 23.98 24.05 0.0M
2021-09-24 24.43 24.56 24.05 24.42 0.1M
2021-09-23 25.54 25.62 25.24 25.58 0.0M
2021-09-22 24.34 25.33 24.29 25.13 0.0M
2021-09-21 24.38 24.73 24.01 24.21 0.0M
2021-09-20 25.38 25.38 24.01 24.38 0.1M
2021-09-17 26.44 26.52 26.21 26.43 0.0M
2021-09-16 26.53 26.62 25.97 26.49 0.0M
2021-09-15 26.69 26.87 26.23 26.56 0.0M
2021-09-14 27.27 27.31 26.44 26.61 0.0M
2021-09-13 26.71 27.04 26.00 26.56 0.1M
2021-09-10 28.08 28.08 26.70 26.71 0.1M
2021-09-09 27.82 28.46 27.82 28.05 0.0M
2021-09-08 28.38 28.40 26.91 27.52 0.0M
2021-09-07 30.40 30.55 28.20 28.73 0.1M
2021-09-03 29.75 30.47 29.43 30.10 0.1M
2021-09-02 29.10 29.68 28.98 29.10 0.0M
2021-09-01 28.64 29.03 28.11 28.50 0.1M
2021-08-31 28.06 28.20 27.72 28.07 0.0M
2021-08-30 27.91 28.27 27.24 28.24 0.0M
2021-08-27 26.75 28.04 26.75 27.96 0.0M
2021-08-26 27.10 27.46 26.50 26.63 0.0M
2021-08-25 26.91 27.86 26.91 27.59 0.0M
2021-08-24 27.25 27.25 26.53 27.25 0.0M
2021-08-23 27.62 27.92 26.97 27.15 0.0M
2021-08-20 25.57 26.89 25.57 26.34 0.0M
2021-08-19 24.70 25.49 24.70 25.35 0.0M
2021-08-18 25.02 26.01 25.00 25.16 0.0M
2021-08-17 26.62 26.80 24.79 25.06 0.2M
2021-08-16 27.86 28.01 26.74 26.81 0.0M
2021-08-13 28.49 28.91 27.60 27.71 0.0M
2021-08-12 28.15 28.24 27.14 27.78 0.0M
2021-08-11 29.20 29.81 28.60 28.80 0.0M
2021-08-10 29.35 29.42 27.95 28.42 0.0M
2021-08-09 29.19 30.02 29.10 29.27 0.1M
2021-08-06 26.50 28.11 26.45 27.88 0.1M
2021-08-05 24.95 26.78 24.45 26.48 0.1M
2021-08-04 24.14 25.18 24.14 25.18 0.0M
2021-08-03 24.07 24.07 23.50 23.80 0.0M
2021-08-02 24.00 24.83 23.97 24.25 0.0M
2021-07-30 23.19 23.97 23.02 23.97 0.0M
2021-07-29 24.21 24.46 23.81 23.87 0.0M
2021-07-28 23.94 24.28 23.67 24.18 0.0M
2021-07-27 24.79 24.79 22.66 23.19 0.0M
2021-07-26 24.05 25.25 24.00 25.12 0.0M
2021-07-23 22.40 22.40 21.93 22.04 0.0M
2021-07-22 23.01 23.01 22.26 22.40 0.0M
2021-07-21 21.39 22.77 21.39 22.44 0.0M
2021-07-20 19.98 20.77 19.51 20.73 0.0M
2021-07-19 20.54 20.55 19.82 20.19 0.0M
2021-07-16 21.64 21.64 21.00 21.04 0.0M
2021-07-15 22.08 22.21 21.00 21.40 0.0M
2021-07-14 23.28 23.36 22.26 22.26 0.0M
2021-07-13 23.71 23.80 23.20 23.25 0.0M
2021-07-12 24.51 24.51 23.91 23.99 0.0M
2021-07-09 24.07 24.96 24.04 24.36 0.0M
2021-07-08 24.04 24.10 23.44 23.92 0.0M
2021-07-07 25.75 25.75 24.81 25.11 0.0M
2021-07-06 25.92 25.92 25.28 25.48 0.0M
2021-07-02 25.83 25.83 25.46 25.51 0.0M
2021-07-01 25.95 25.98 25.46 25.59 0.0M
2021-06-30 25.57 26.47 25.46 26.08 0.0M
2021-06-29 25.82 26.58 25.82 26.22 0.0M
2021-06-28 24.71 25.45 24.60 25.27 0.0M
2021-06-25 24.69 24.69 24.03 24.20 0.0M
2021-06-24 24.40 25.06 24.40 24.97 0.0M
2021-06-23 24.41 24.84 24.24 24.24 0.0M
2021-06-22 23.20 23.98 22.19 23.92 0.1M
2021-06-21 24.34 24.46 24.02 24.25 0.1M
2021-06-18 25.58 25.86 25.00 25.21 0.0M
2021-06-17 25.45 26.25 25.27 25.90 0.0M
2021-06-16 26.09 26.09 25.22 25.47 0.0M
2021-06-15 26.51 26.57 25.75 26.20 0.0M
2021-06-14 25.50 26.84 25.50 26.16 0.0M
2021-06-11 25.10 25.12 24.49 24.61 0.0M
2021-06-10 25.33 25.50 24.80 25.08 0.0M
2021-06-09 24.33 25.32 24.10 24.96 0.0M
2021-06-08 24.32 24.32 23.05 23.85 0.0M
2021-06-07 25.18 25.24 24.77 24.80 0.0M
2021-06-04 24.96 25.30 24.85 25.24 0.0M
2021-06-03 25.73 25.73 25.07 25.15 0.0M
2021-06-02 25.72 25.76 25.34 25.68 0.0M
2021-06-01 25.12 25.58 25.12 25.32 0.0M
2021-05-28 25.41 25.46 24.88 24.88 0.0M
2021-05-27 25.73 25.94 25.21 25.68 0.1M
2021-05-26 24.75 25.42 24.42 25.19 0.1M
2021-05-25 23.46 24.22 23.46 23.91 0.0M
2021-05-24 23.36 23.73 22.80 23.71 0.1M
2021-05-21 24.32 24.50 22.82 22.90 0.1M
2021-05-20 24.23 24.49 23.49 24.02 0.0M
2021-05-19 22.25 23.35 21.59 23.23 0.1M
2021-05-18 24.41 24.97 24.04 24.29 0.1M
2021-05-17 24.22 24.42 23.62 24.36 0.1M
2021-05-14 24.25 25.26 24.20 25.13 0.1M
2021-05-13 24.53 25.18 22.62 23.15 0.1M
2021-05-12 26.10 26.77 24.91 24.96 0.1M
2021-05-11 25.61 26.82 24.89 26.61 0.1M
2021-05-10 28.35 28.35 26.70 26.76 0.1M
2021-05-07 28.49 28.83 28.20 28.41 0.0M
2021-05-06 29.28 29.28 27.27 28.01 0.1M
2021-05-05 29.47 30.11 29.11 29.19 0.0M
2021-05-04 29.70 29.70 28.14 28.90 0.1M
2021-05-03 31.36 31.64 30.28 30.46 0.1M
2021-04-30 29.76 30.75 29.60 30.62 0.0M
2021-04-29 30.83 30.83 29.36 29.58 0.1M
2021-04-28 30.46 30.91 30.07 30.77 0.0M
2021-04-27 30.94 31.10 30.19 30.43 0.1M
2021-04-26 29.94 30.53 29.68 30.42 0.1M
2021-04-23 26.91 28.94 26.91 28.82 0.1M
2021-04-22 30.27 30.60 28.28 28.37 0.1M
2021-04-21 28.40 30.28 27.84 29.97 0.1M
2021-04-20 29.30 29.30 27.68 28.84 0.1M
2021-04-19 30.25 30.57 28.52 29.53 0.2M
2021-04-16 31.86 32.03 30.85 31.77 0.1M
2021-04-15 33.86 34.20 31.65 32.69 0.3M
2021-04-14 37.65 37.84 33.15 33.21 0.1M