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
2025-09-26 20.70 20.78 19.83 20.58 0.9M
2025-09-25 21.24 21.49 20.35 20.78 0.5M
2025-09-24 21.98 22.60 21.85 22.03 0.8M
2025-09-23 22.72 22.82 21.54 21.75 0.6M
2025-09-22 21.56 22.54 21.24 22.49 0.5M
2025-09-19 21.83 22.12 21.56 21.86 0.6M
2025-09-18 21.63 21.98 21.23 21.70 0.6M
2025-09-17 20.70 21.53 20.26 21.21 0.7M
2025-09-16 20.50 20.85 20.04 20.81 1.3M
2025-09-15 20.00 20.32 19.83 20.29 0.3M
2025-09-12 19.37 19.85 19.31 19.78 0.5M
2025-09-11 19.10 19.73 18.89 19.31 1.6M
2025-09-10 18.76 19.39 18.64 19.08 1.2M
2025-09-09 17.30 18.43 17.26 18.41 1.0M
2025-09-08 17.07 17.22 16.70 17.07 0.2M
2025-09-05 17.27 17.31 16.31 16.94 0.2M
2025-09-04 17.42 17.42 16.74 16.89 0.2M
2025-09-03 18.09 18.17 17.28 17.42 0.6M
2025-09-02 17.53 18.23 17.09 18.02 0.5M
2025-08-29 17.98 18.25 17.57 17.93 0.6M
2025-08-28 17.71 18.04 17.64 17.71 0.3M
2025-08-27 17.64 17.79 17.41 17.51 0.6M
2025-08-26 17.18 17.70 17.07 17.66 0.3M
2025-08-25 17.27 17.43 16.85 17.22 0.5M
2025-08-22 16.72 17.85 16.51 17.60 0.5M
2025-08-21 16.62 16.88 16.49 16.76 0.2M
2025-08-20 16.55 16.95 15.91 16.95 0.7M
2025-08-19 17.64 17.76 16.58 16.65 0.6M
2025-08-18 17.25 18.01 17.11 17.77 0.4M
2025-08-15 17.23 17.34 16.67 17.13 0.5M
2025-08-14 16.70 17.39 16.63 17.36 0.4M
2025-08-13 16.73 17.22 16.63 16.88 0.4M
2025-08-12 16.84 16.95 16.64 16.76 0.4M
2025-08-11 16.87 17.22 16.62 16.67 0.1M
2025-08-08 17.04 17.08 16.25 16.61 0.5M
2025-08-07 17.28 17.45 16.55 16.78 1.0M
2025-08-06 16.48 16.92 16.30 16.91 0.4M
2025-08-05 16.66 16.66 16.10 16.43 0.6M
2025-08-04 16.28 16.74 15.97 16.74 0.4M
2025-08-01 16.60 16.63 15.84 16.03 0.7M
2025-07-31 17.69 18.00 17.47 17.50 1.3M
2025-07-30 17.56 17.74 17.14 17.41 0.8M
2025-07-29 18.03 18.03 17.14 17.36 0.7M
2025-07-28 18.62 18.65 17.88 17.98 0.4M
2025-07-25 18.58 18.58 17.93 18.30 0.4M
2025-07-24 18.63 18.90 18.46 18.64 0.6M
2025-07-23 18.85 18.88 18.26 18.77 0.8M
2025-07-22 18.77 18.88 18.05 18.76 0.3M
2025-07-21 19.21 19.87 18.67 18.69 0.9M
2025-07-18 19.27 19.62 18.41 18.72 0.9M
2025-07-17 18.48 19.08 18.19 18.89 0.6M
2025-07-16 17.90 18.68 17.87 18.58 0.5M
2025-07-15 17.97 17.97 17.42 17.65 0.9M
2025-07-14 17.99 18.61 17.88 18.19 0.9M
2025-07-11 18.19 18.26 17.45 17.54 0.3M
2025-07-10 17.56 18.04 17.41 17.92 0.3M
2025-07-09 17.52 17.71 17.01 17.71 0.4M
2025-07-08 17.33 17.79 17.18 17.25 0.3M
2025-07-07 17.47 17.51 16.65 17.14 1.1M
2025-07-03 17.50 18.07 17.45 17.66 0.6M
2025-07-02 16.54 17.50 16.54 17.50 0.2M
2025-07-01 16.30 16.70 16.15 16.43 0.2M
2025-06-30 16.18 16.64 16.14 16.55 0.7M
2025-06-27 16.31 16.31 15.62 15.80 0.2M
2025-06-26 15.45 16.28 15.36 16.16 0.6M
2025-06-25 15.98 15.99 15.33 15.51 0.2M
2025-06-24 15.24 15.69 15.14 15.47 0.4M
2025-06-23 14.88 15.36 14.48 15.13 0.2M
2025-06-20 15.54 15.63 15.16 15.26 0.9M
2025-06-18 14.64 15.31 14.45 15.31 1.0M
2025-06-17 15.01 15.12 14.49 14.67 0.3M
2025-06-16 15.03 15.36 15.03 15.30 0.2M
2025-06-13 14.32 14.64 14.17 14.35 0.2M
2025-06-12 14.77 15.08 14.69 14.82 0.7M
2025-06-11 15.01 15.18 14.77 14.94 0.3M
2025-06-10 15.41 15.41 14.96 15.15 0.6M
2025-06-09 15.21 15.42 15.08 15.33 0.9M
2025-06-06 14.16 15.41 14.16 15.15 0.4M
2025-06-05 14.70 14.77 13.82 13.94 0.7M
2025-06-04 14.02 14.61 13.93 14.40 0.5M
2025-06-03 13.79 14.14 13.60 14.11 0.2M
2025-06-02 12.95 13.48 12.95 13.42 0.6M
2025-05-30 12.94 12.96 12.60 12.81 0.8M
2025-05-29 13.70 13.70 13.15 13.15 0.4M
2025-05-28 14.04 14.04 13.34 13.50 0.2M
2025-05-27 14.04 14.21 13.76 14.06 0.9M
2025-05-23 13.20 13.71 12.97 13.44 0.9M
2025-05-22 14.68 15.07 14.05 14.24 1.5M
2025-05-21 14.00 15.70 13.96 15.08 1.4M
2025-05-20 13.60 13.86 13.39 13.75 0.7M
2025-05-19 12.86 13.47 12.78 13.40 0.4M
2025-05-16 12.47 13.22 12.47 13.08 0.6M
2025-05-15 12.52 12.52 12.00 12.36 0.8M
2025-05-14 12.96 13.01 12.64 12.73 0.7M
2025-05-13 12.54 12.98 12.41 12.92 0.7M
2025-05-12 12.24 12.45 11.99 12.17 0.4M
2025-05-09 11.52 11.96 11.33 11.68 0.5M
2025-05-08 11.31 11.73 11.18 11.61 0.8M
2025-05-07 10.91 10.96 10.69 10.79 0.4M
2025-05-06 10.49 10.88 10.49 10.83 0.4M
2025-05-05 10.86 10.90 10.60 10.75 0.5M
2025-05-02 10.86 11.25 10.76 11.04 0.7M
2025-05-01 10.74 11.04 10.58 10.83 0.2M
2025-04-30 10.27 10.39 10.02 10.37 0.5M
2025-04-29 10.50 10.65 10.41 10.58 0.2M
2025-04-28 10.70 10.76 10.23 10.59 0.2M
2025-04-25 10.47 10.73 10.32 10.64 0.5M
2025-04-24 9.94 10.39 9.94 10.37 0.3M
2025-04-23 10.25 10.31 9.86 9.98 0.4M
2025-04-22 9.12 9.85 9.12 9.79 0.2M
2025-04-21 9.07 9.19 8.79 8.92 0.3M
2025-04-17 8.97 9.02 8.73 8.98 0.1M
2025-04-16 8.74 9.00 8.68 8.90 0.2M
2025-04-15 9.35 9.36 8.83 8.97 0.1M
2025-04-14 9.39 9.53 9.13 9.27 0.4M
2025-04-11 8.83 9.17 8.67 9.14 0.5M
2025-04-10 9.02 9.02 8.37 8.58 0.7M
2025-04-09 8.04 9.50 7.91 9.31 0.4M
2025-04-08 9.01 9.07 7.92 8.01 0.4M
2025-04-07 7.91 9.20 7.80 8.53 0.4M
2025-04-04 8.76 8.86 8.00 8.65 0.5M
2025-04-03 9.09 9.28 8.94 9.05 0.3M
2025-04-02 9.35 9.92 9.30 9.92 0.2M
2025-04-01 9.06 9.56 8.86 9.56 0.3M
2025-03-31 9.10 9.12 8.77 9.03 0.8M
2025-03-28 9.97 9.97 9.30 9.33 0.3M
2025-03-27 10.13 10.36 9.97 10.10 0.2M
2025-03-26 10.86 10.86 10.18 10.21 0.3M
2025-03-25 11.09 11.19 10.74 10.84 0.3M
2025-03-24 10.71 11.21 10.71 11.19 0.2M
2025-03-21 10.22 10.41 10.09 10.37 0.1M
2025-03-20 10.39 10.75 10.34 10.46 0.1M
2025-03-19 10.14 10.68 10.09 10.55 0.2M
2025-03-18 10.40 10.40 10.02 10.08 0.3M
2025-03-17 10.46 10.71 10.20 10.59 0.4M
2025-03-14 10.24 10.61 10.19 10.55 0.1M
2025-03-13 10.36 10.38 9.86 9.91 0.2M
2025-03-12 10.61 10.68 10.03 10.36 0.2M
2025-03-11 10.11 10.45 9.74 10.32 0.2M
2025-03-10 10.82 10.90 9.78 10.00 0.3M
2025-03-07 11.12 11.52 10.81 11.31 0.3M
2025-03-06 11.39 11.76 11.02 11.19 0.5M
2025-03-05 11.38 11.87 11.10 11.87 0.3M
2025-03-04 10.86 11.58 10.37 11.21 0.6M
2025-03-03 12.67 12.94 11.12 11.22 0.5M
2025-02-28 11.17 11.89 11.06 11.85 1.3M
2025-02-27 12.06 12.36 11.28 11.35 0.5M
2025-02-26 11.46 11.85 11.29 11.54 0.3M
2025-02-25 12.06 12.22 11.13 11.44 0.6M
2025-02-24 13.53 13.59 12.53 12.71 0.3M
2025-02-21 14.82 15.05 13.51 13.54 0.4M
2025-02-20 14.97 14.97 14.35 14.72 0.2M
2025-02-19 14.95 15.17 14.73 14.80 0.1M
2025-02-18 15.29 15.29 14.73 14.83 0.2M
2025-02-14 15.19 15.37 15.08 15.25 0.1M
2025-02-13 14.76 15.17 14.48 15.15 0.3M
2025-02-12 14.33 14.85 14.25 14.72 0.1M
2025-02-11 14.91 15.17 14.43 14.50 0.2M
2025-02-10 15.26 15.34 15.07 15.21 0.1M
2025-02-07 15.25 15.82 14.96 15.08 0.4M
2025-02-06 15.12 15.51 14.71 14.92 1.3M
2025-02-05 15.14 15.40 14.89 14.98 0.2M
2025-02-04 15.12 15.32 14.94 15.14 0.1M
2025-02-03 13.93 15.29 13.93 15.14 0.3M
2025-01-31 15.59 15.93 15.06 15.18 0.4M
2025-01-30 14.90 15.54 14.90 15.41 0.4M
2025-01-29 14.36 14.82 14.22 14.68 0.3M
2025-01-28 14.77 14.77 14.06 14.44 0.3M
2025-01-27 15.74 15.78 13.93 14.46 0.9M
2025-01-24 17.00 17.56 16.77 16.87 0.3M
2025-01-23 16.40 17.35 16.34 16.70 0.4M
2025-01-22 16.47 16.90 16.06 16.71 0.3M
2025-01-21 16.99 17.09 15.90 16.60 0.5M
2025-01-17 16.82 17.27 16.66 16.76 0.3M
2025-01-16 16.00 16.33 15.75 16.14 0.4M
2025-01-15 15.81 16.33 15.65 16.13 0.4M
2025-01-14 15.31 15.62 14.95 15.20 0.2M
2025-01-13 14.50 14.78 14.16 14.75 0.2M
2025-01-10 15.10 15.27 14.62 15.19 0.4M
2025-01-08 15.68 15.77 14.98 15.37 0.2M
2025-01-07 16.96 16.99 15.77 15.87 0.4M
2025-01-06 16.97 17.28 16.68 17.11 0.5M
2025-01-03 15.24 16.60 15.15 16.59 0.3M
2025-01-02 14.96 15.44 14.64 15.09 0.3M