VanEck® Green Infrastructure ETF (RNEW)

RNEW
🏛️ アメリカ →
25.06
最終更新: 2025-06-23
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
2023-12-29 24.86 24.86 24.85 24.85 0.0M
2023-12-28 25.07 25.07 25.07 25.07 0.0M
2023-12-27 25.16 25.16 25.16 25.16 0.0M
2023-12-26 25.16 25.16 25.16 25.16 0.0M
2023-12-22 25.01 25.01 24.87 24.87 0.0M
2023-12-21 24.75 24.84 24.75 24.84 0.0M
2023-12-20 24.37 24.37 24.37 24.37 0.0M
2023-12-19 25.04 25.16 25.04 25.16 0.0M
2023-12-18 24.57 24.57 24.57 24.57 0.0M
2023-12-15 24.98 24.98 24.98 24.98 0.0M
2023-12-14 24.72 25.08 24.72 25.08 0.0M
2023-12-13 24.01 24.01 24.01 24.01 0.0M
2023-12-12 23.18 23.18 23.15 23.15 0.0M
2023-12-11 23.45 23.45 23.45 23.45 0.0M
2023-12-08 23.43 23.43 23.43 23.43 0.0M
2023-12-07 23.34 23.41 23.34 23.41 0.0M
2023-12-06 23.23 23.23 23.23 23.23 0.0M
2023-12-05 23.18 23.18 23.18 23.18 0.0M
2023-12-04 23.53 23.53 23.53 23.53 0.0M
2023-12-01 23.61 23.61 23.61 23.61 0.0M
2023-11-30 23.01 23.01 23.01 23.01 0.0M
2023-11-29 22.86 22.86 22.86 22.86 0.0M
2023-11-28 22.69 22.74 22.67 22.74 0.0M
2023-11-27 22.55 22.55 22.55 22.55 0.0M
2023-11-24 22.64 22.64 22.59 22.59 0.0M
2023-11-22 22.59 22.59 22.59 22.59 0.0M
2023-11-21 22.50 22.50 22.50 22.50 0.0M
2023-11-20 22.72 22.72 22.72 22.72 0.0M
2023-11-17 22.41 22.51 22.41 22.51 0.0M
2023-11-16 22.42 22.42 22.42 22.42 0.0M
2023-11-15 22.64 22.64 22.64 22.64 0.0M
2023-11-14 22.12 22.45 22.12 22.45 0.0M
2023-11-13 21.37 21.37 21.37 21.37 0.0M
2023-11-10 21.13 21.13 21.13 21.13 0.0M
2023-11-09 21.20 21.20 21.20 21.20 0.0M
2023-11-08 21.65 21.65 21.65 21.65 0.0M
2023-11-06 21.89 21.89 21.89 21.89 0.0M
2023-11-03 22.26 22.26 22.26 22.26 0.0M
2023-11-02 22.03 22.03 22.03 22.03 0.0M
2023-11-01 21.15 21.15 21.15 21.15 0.0M
2023-10-31 21.30 21.30 21.30 21.30 0.0M
2023-10-30 20.92 20.92 20.92 20.92 0.0M
2023-10-27 20.99 20.99 20.99 20.99 0.0M
2023-10-26 21.50 21.50 21.50 21.50 0.0M
2023-10-25 21.65 21.65 21.65 21.65 0.0M
2023-10-24 21.79 21.79 21.79 21.79 0.0M
2023-10-23 21.61 21.61 21.61 21.61 0.0M
2023-10-20 21.65 21.65 21.65 21.65 0.0M
2023-10-19 22.55 22.55 22.10 22.10 0.0M
2023-10-18 22.71 22.71 22.71 22.71 0.0M
2023-10-17 23.43 23.43 23.43 23.43 0.0M
2023-10-16 23.27 23.27 23.27 23.27 0.0M
2023-10-13 23.02 23.02 23.02 23.02 0.0M
2023-10-12 23.10 23.10 23.10 23.10 0.0M
2023-10-11 23.52 23.52 23.52 23.52 0.0M
2023-10-10 23.39 23.39 23.39 23.39 0.0M
2023-10-09 22.52 22.71 22.52 22.71 0.0M
2023-10-06 22.70 22.70 22.70 22.70 0.0M
2023-10-05 22.55 22.55 22.34 22.34 0.0M
2023-10-04 22.73 23.11 22.73 23.11 0.0M
2023-10-03 22.77 22.77 22.77 22.77 0.0M
2023-10-02 23.32 23.32 23.32 23.32 0.0M
2023-09-29 24.02 24.02 24.02 24.02 0.0M
2023-09-28 23.98 23.98 23.98 23.98 0.0M
2023-09-27 24.08 24.08 23.99 23.99 0.0M
2023-09-26 23.97 23.97 23.97 23.97 0.0M
2023-09-25 24.20 24.20 24.20 24.20 0.0M
2023-09-22 23.99 23.99 23.99 23.99 0.0M
2023-09-21 24.17 24.17 24.17 24.17 0.0M
2023-09-20 25.00 25.00 24.81 24.81 0.0M
2023-09-19 25.00 25.04 24.89 24.92 0.0M
2023-09-18 25.43 25.43 25.00 25.00 0.0M
2023-09-15 25.43 25.43 25.43 25.43 0.0M
2023-09-14 25.35 25.63 25.35 25.63 0.0M
2023-09-13 25.29 25.29 25.21 25.21 0.0M
2023-09-12 25.38 25.38 25.38 25.38 0.0M
2023-09-11 25.20 25.20 25.17 25.17 0.0M
2023-09-08 24.97 24.97 24.97 24.97 0.0M
2023-09-07 24.82 25.04 24.82 25.04 0.0M
2023-09-06 25.05 25.20 25.05 25.20 0.0M
2023-09-05 25.47 25.47 25.47 25.47 0.0M
2023-09-01 25.64 25.65 25.64 25.65 0.0M
2023-08-31 25.47 25.49 25.47 25.49 0.0M
2023-08-30 25.58 25.58 25.58 25.58 0.0M
2023-08-29 25.55 25.55 25.55 25.55 0.0M
2023-08-28 24.91 24.91 24.90 24.90 0.0M
2023-08-24 24.55 24.55 24.39 24.39 0.0M
2023-08-23 24.91 24.91 24.91 24.91 0.0M
2023-08-22 24.66 24.66 24.66 24.66 0.0M
2023-08-21 24.71 24.90 24.71 24.90 0.0M
2023-08-18 24.56 24.72 24.56 24.72 0.0M
2023-08-17 24.77 24.77 24.77 24.77 0.0M
2023-08-16 25.23 25.25 25.00 25.00 0.0M
2023-08-15 25.35 25.35 25.30 25.31 0.0M
2023-08-14 25.92 25.92 25.92 25.92 0.0M
2023-08-11 25.83 25.83 25.83 25.83 0.0M
2023-08-10 26.39 26.39 25.90 25.90 0.0M
2023-08-09 26.45 26.46 26.29 26.29 0.0M
2023-08-08 25.95 26.23 25.95 26.23 0.0M
2023-08-07 26.00 26.10 26.00 26.10 0.0M
2023-08-04 26.28 26.28 26.28 26.28 0.0M
2023-08-03 26.82 26.82 26.69 26.70 0.0M
2023-08-02 26.75 26.78 26.71 26.73 0.0M
2023-08-01 27.49 27.49 27.49 27.49 0.0M
2023-07-31 27.80 27.80 27.75 27.75 0.0M
2023-07-28 27.37 27.48 27.37 27.48 0.0M
2023-07-27 28.06 28.06 27.19 27.19 0.0M
2023-07-26 27.94 27.94 27.81 27.84 0.0M
2023-07-25 27.84 27.84 27.84 27.84 0.0M
2023-07-24 28.09 28.09 28.02 28.02 0.0M
2023-07-21 28.09 28.09 27.84 27.84 0.0M
2023-07-20 27.88 27.88 27.88 27.88 0.0M
2023-07-19 28.02 28.04 28.02 28.04 0.0M
2023-07-18 28.20 28.20 27.94 27.94 0.0M
2023-07-17 27.78 27.85 27.78 27.85 0.0M
2023-07-14 27.55 27.55 27.31 27.31 0.0M
2023-07-13 27.76 27.76 27.76 27.76 0.0M
2023-07-12 27.50 27.58 27.50 27.58 0.0M
2023-07-11 27.44 27.44 27.37 27.43 0.0M
2023-07-10 27.26 27.35 27.26 27.35 0.0M
2023-07-07 27.15 27.15 26.88 26.88 0.0M
2023-07-06 26.26 26.26 26.26 26.26 0.0M
2023-07-05 26.60 26.63 26.60 26.63 0.0M
2023-07-03 26.61 26.61 26.61 26.61 0.0M
2023-06-30 26.23 26.23 26.19 26.19 0.0M
2023-06-29 25.49 25.71 25.49 25.71 0.0M
2023-06-28 25.35 25.35 25.31 25.31 0.0M
2023-06-27 25.10 25.19 25.10 25.19 0.0M
2023-06-26 24.70 24.70 24.70 24.70 0.0M
2023-06-23 24.90 24.90 24.70 24.70 0.0M
2023-06-22 25.00 25.14 25.00 25.14 0.0M
2023-06-21 25.55 25.55 25.46 25.46 0.0M
2023-06-20 25.89 25.89 25.55 25.60 0.0M
2023-06-16 26.17 26.17 25.89 25.89 0.0M
2023-06-15 25.88 25.97 25.88 25.97 0.0M
2023-06-14 25.89 25.95 25.75 25.75 0.0M
2023-06-13 25.94 25.94 25.94 25.94 0.0M
2023-06-12 25.61 25.61 25.61 25.61 0.0M
2023-06-09 25.32 25.32 25.32 25.32 0.0M
2023-06-08 25.30 25.42 25.30 25.42 0.0M
2023-06-07 25.48 25.48 25.38 25.38 0.0M
2023-06-06 25.14 25.25 25.14 25.25 0.0M
2023-06-05 25.01 25.01 25.01 25.01 0.0M
2023-06-02 25.18 25.18 25.14 25.14 0.0M
2023-06-01 24.40 24.62 24.21 24.61 0.0M
2023-05-31 24.25 24.46 24.25 24.46 0.0M
2023-05-30 24.58 24.71 24.56 24.71 0.0M
2023-05-26 24.33 24.46 24.33 24.46 0.0M
2023-05-25 24.27 24.29 24.26 24.29 0.0M
2023-05-23 24.62 24.62 24.52 24.52 0.0M
2023-05-22 24.71 24.71 24.71 24.71 0.0M
2023-05-19 24.44 24.52 24.21 24.21 0.0M
2023-05-18 24.33 24.33 24.33 24.33 0.0M
2023-05-17 24.36 24.36 24.36 24.36 0.0M
2023-05-16 24.11 24.11 24.11 24.11 0.0M
2023-05-15 24.64 24.64 24.64 24.64 0.0M
2023-05-12 24.55 24.55 24.55 24.55 0.0M
2023-05-11 24.11 24.11 24.11 24.11 0.0M
2023-05-10 24.23 24.23 24.23 24.23 0.0M
2023-05-09 24.15 24.17 24.13 24.17 0.0M
2023-05-08 24.15 24.28 24.15 24.28 0.0M
2023-05-05 24.19 24.19 24.19 24.19 0.0M
2023-05-04 23.54 23.54 23.54 23.54 0.0M
2023-05-03 23.87 23.87 23.87 23.87 0.0M
2023-05-02 23.93 23.93 23.93 23.93 0.0M
2023-04-28 24.46 24.46 24.46 24.46 0.0M
2023-04-27 24.15 24.43 24.15 24.43 0.0M
2023-04-26 24.03 24.14 23.84 23.84 0.0M
2023-04-25 24.56 24.56 24.56 24.56 0.0M
2023-04-24 24.99 24.99 24.99 24.99 0.0M
2023-04-21 24.88 24.88 24.88 24.88 0.0M
2023-04-20 24.81 24.81 24.81 24.81 0.0M
2023-04-19 25.04 25.04 25.04 25.04 0.0M
2023-04-18 25.23 25.24 25.20 25.20 0.0M
2023-04-17 25.37 25.39 25.37 25.39 0.0M
2023-04-14 25.02 25.02 25.02 25.02 0.0M
2023-04-13 25.37 25.37 25.37 25.37 0.0M
2023-04-12 25.06 25.06 25.06 25.06 0.0M
2023-04-11 25.04 25.21 25.04 25.21 0.0M
2023-04-06 24.69 24.69 24.60 24.60 0.0M
2023-04-05 24.75 24.75 24.70 24.70 0.0M
2023-04-04 25.11 25.11 25.11 25.11 0.0M
2023-04-03 25.45 25.45 25.45 25.45 0.0M
2023-03-31 25.47 25.84 25.47 25.82 0.0M
2023-03-30 25.18 25.18 25.18 25.18 0.0M
2023-03-28 24.49 24.49 24.49 24.49 0.0M
2023-03-27 24.53 24.53 24.53 24.53 0.0M
2023-03-24 24.26 24.49 24.26 24.49 0.0M
2023-03-23 24.40 24.40 24.40 24.40 0.0M
2023-03-21 24.88 24.93 24.88 24.90 0.0M
2023-03-20 24.19 24.19 24.19 24.19 0.0M
2023-03-17 23.95 23.95 23.95 23.95 0.0M
2023-03-16 24.19 24.65 24.19 24.65 0.0M
2023-03-15 24.27 24.39 24.27 24.39 0.0M
2023-03-14 25.00 25.00 25.00 25.00 0.0M
2023-03-13 24.72 24.72 24.72 24.72 0.0M
2023-03-10 24.80 24.80 24.80 24.80 0.0M
2023-03-09 25.56 25.56 25.36 25.36 0.0M
2023-03-08 25.72 25.87 25.70 25.87 0.0M
2023-03-07 25.90 25.90 25.90 25.90 0.0M
2023-03-06 26.41 26.42 26.34 26.34 0.0M
2023-03-03 26.48 26.49 26.47 26.47 0.0M
2023-03-02 25.80 25.80 25.80 25.80 0.0M
2023-03-01 25.88 25.88 25.88 25.88 0.0M
2023-02-28 25.94 26.07 25.90 25.96 0.0M
2023-02-27 26.04 26.04 26.04 26.04 0.0M
2023-02-24 25.38 25.61 25.38 25.61 0.0M
2023-02-23 25.81 26.04 25.81 26.04 0.0M
2023-02-21 26.62 26.62 25.92 25.92 0.0M
2023-02-17 26.86 26.86 26.86 26.86 0.0M
2023-02-16 26.83 26.83 26.83 26.83 0.0M
2023-02-15 27.37 27.37 27.37 27.37 0.0M
2023-02-14 26.61 26.61 26.61 26.61 0.0M
2023-02-13 26.47 26.47 26.47 26.47 0.0M
2023-02-10 26.30 26.30 26.30 26.30 0.0M
2023-02-09 26.28 26.28 26.28 26.28 0.0M
2023-02-08 26.77 26.77 26.77 26.77 0.0M
2023-02-07 26.99 26.99 26.99 26.99 0.0M
2023-02-06 26.87 26.98 26.87 26.98 0.0M
2023-02-03 27.02 27.02 27.02 27.02 0.0M
2023-02-02 27.75 27.75 27.38 27.48 0.0M
2023-02-01 27.43 27.43 27.38 27.38 0.0M
2023-01-31 27.00 27.00 27.00 27.00 0.0M
2023-01-30 26.77 26.77 26.26 26.26 0.0M
2023-01-27 26.80 27.80 26.80 26.91 0.0M
2023-01-26 25.84 25.84 25.84 25.84 0.0M
2023-01-25 25.79 25.79 25.79 25.79 0.0M
2023-01-24 25.97 25.97 25.97 25.97 0.0M
2023-01-23 25.40 26.12 25.40 26.12 0.0M
2023-01-19 24.77 24.77 24.77 24.77 0.0M
2023-01-18 25.75 25.75 25.68 25.68 0.0M
2023-01-17 26.00 26.00 26.00 26.00 0.0M
2023-01-13 25.59 25.96 25.59 25.96 0.0M
2023-01-12 25.60 25.92 25.60 25.92 0.0M
2023-01-11 25.30 25.50 25.30 25.50 0.0M
2023-01-10 24.10 24.77 24.10 24.77 0.0M
2023-01-09 24.64 24.64 24.36 24.36 0.0M
2023-01-06 24.20 24.20 24.11 24.11 0.0M
2023-01-05 23.66 23.66 23.55 23.57 0.0M
2023-01-04 23.98 24.15 23.98 24.15 0.0M
2023-01-03 24.02 24.02 23.64 23.74 0.0M