VanEck Natural Resources ETF (HAP)

HAP
🏛️ アメリカ →
57.14
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 47.34 47.42 47.18 47.18 0.0M
2021-12-30 47.29 47.51 47.15 47.16 0.0M
2021-12-29 47.40 47.44 47.27 47.40 0.0M
2021-12-28 47.36 47.50 47.26 47.26 0.0M
2021-12-27 46.95 47.45 46.93 47.45 0.0M
2021-12-23 46.64 46.97 46.64 46.81 0.0M
2021-12-22 46.15 46.50 46.10 46.48 0.0M
2021-12-21 45.47 46.24 45.47 46.12 0.0M
2021-12-20 45.42 45.42 44.73 45.26 0.0M
2021-12-17 47.38 47.46 47.01 47.01 0.0M
2021-12-16 47.21 47.76 47.21 47.55 0.1M
2021-12-15 46.85 47.04 46.29 46.90 0.0M
2021-12-14 46.93 47.34 46.77 46.77 0.0M
2021-12-13 47.48 47.48 46.93 46.93 0.0M
2021-12-10 47.60 47.60 47.37 47.60 0.0M
2021-12-09 47.74 47.74 47.46 47.47 0.0M
2021-12-08 47.91 47.99 47.86 47.91 0.0M
2021-12-07 47.33 48.13 47.33 47.82 0.0M
2021-12-06 46.57 47.12 46.57 46.92 0.0M
2021-12-03 46.57 46.57 46.04 46.20 0.0M
2021-12-02 45.71 46.64 45.71 46.50 0.0M
2021-12-01 46.58 46.73 45.60 45.60 0.0M
2021-11-30 46.79 46.79 45.85 45.98 0.0M
2021-11-29 47.39 47.39 46.79 46.83 0.0M
2021-11-26 46.55 46.88 46.39 46.74 0.0M
2021-11-24 48.20 48.20 48.00 48.10 0.0M
2021-11-23 47.99 48.00 47.57 47.94 0.0M
2021-11-22 47.69 47.92 47.62 47.62 0.0M
2021-11-19 48.06 48.06 47.41 47.41 0.0M
2021-11-18 47.89 48.22 47.84 48.22 0.0M
2021-11-17 48.43 48.47 48.14 48.17 0.0M
2021-11-16 48.78 48.81 48.59 48.59 0.0M
2021-11-15 48.77 48.86 48.67 48.86 0.0M
2021-11-12 48.57 48.71 48.57 48.71 0.0M
2021-11-11 48.58 48.68 48.47 48.59 0.0M
2021-11-10 48.51 48.51 47.93 48.01 0.0M
2021-11-09 48.41 48.58 48.41 48.58 0.0M
2021-11-08 48.44 48.77 48.44 48.59 0.0M
2021-11-05 48.16 48.34 48.05 48.30 0.0M
2021-11-04 48.01 48.25 47.83 48.00 0.0M
2021-11-03 47.51 47.96 47.51 47.96 0.0M
2021-11-02 48.10 48.10 47.67 47.78 0.0M
2021-11-01 48.04 48.47 48.04 48.33 0.0M
2021-10-29 48.01 48.01 47.74 47.87 0.1M
2021-10-28 48.11 48.19 47.99 48.19 0.0M
2021-10-27 48.36 48.39 47.85 47.85 0.0M
2021-10-26 48.92 48.92 48.54 48.57 0.0M
2021-10-25 48.37 48.83 48.37 48.73 0.0M
2021-10-22 48.11 48.21 47.97 48.21 0.0M
2021-10-21 48.33 48.33 47.92 48.03 0.0M
2021-10-20 48.65 48.65 48.45 48.55 0.0M
2021-10-19 48.14 48.41 48.12 48.41 0.2M
2021-10-18 47.83 48.11 47.83 47.99 0.0M
2021-10-15 48.07 48.07 47.97 47.97 0.0M
2021-10-14 47.50 47.93 47.45 47.78 0.0M
2021-10-13 46.99 47.17 46.99 47.11 0.0M
2021-10-12 46.90 47.19 46.87 46.89 0.0M
2021-10-11 47.32 47.36 46.88 46.89 0.0M
2021-10-08 46.78 46.99 46.77 46.85 0.0M
2021-10-07 46.27 46.74 46.27 46.51 0.0M
2021-10-06 45.63 46.03 45.53 46.03 0.0M
2021-10-05 46.15 46.37 45.97 46.29 0.0M
2021-10-04 46.18 46.31 45.95 46.08 0.0M
2021-10-01 45.57 46.04 45.36 46.04 0.0M
2021-09-30 45.93 45.93 45.47 45.47 0.0M
2021-09-29 45.87 45.97 45.77 45.85 0.0M
2021-09-28 45.94 46.01 45.87 45.87 0.0M
2021-09-27 45.75 46.22 45.75 46.19 0.0M
2021-09-24 45.73 45.76 45.72 45.74 0.0M
2021-09-23 45.30 46.06 45.30 45.86 0.0M
2021-09-22 44.98 45.44 44.98 45.13 0.0M
2021-09-21 44.73 44.73 44.37 44.49 0.0M
2021-09-20 44.50 44.53 43.92 44.36 0.0M
2021-09-17 45.86 45.86 45.41 45.50 0.0M
2021-09-16 46.42 46.42 46.01 46.21 0.0M
2021-09-15 46.39 46.64 46.34 46.62 0.0M
2021-09-14 46.46 46.46 45.77 45.77 0.0M
2021-09-13 46.18 46.33 46.11 46.24 0.0M
2021-09-10 46.08 46.08 45.73 45.73 0.0M
2021-09-09 45.97 45.98 45.80 45.90 0.0M
2021-09-08 46.24 46.24 45.86 45.91 0.0M
2021-09-07 46.67 46.67 46.39 46.39 0.0M
2021-09-03 46.73 46.85 46.64 46.75 0.0M
2021-09-02 46.25 46.65 46.25 46.53 0.0M
2021-09-01 45.96 46.08 45.96 46.06 0.0M
2021-08-31 45.96 46.07 45.95 46.07 0.0M
2021-08-30 46.18 46.31 46.18 46.20 0.2M
2021-08-27 45.80 46.16 45.80 46.11 0.0M
2021-08-26 45.58 45.58 45.37 45.37 0.0M
2021-08-25 45.44 45.80 45.44 45.74 0.0M
2021-08-24 45.14 45.46 45.14 45.35 0.0M
2021-08-23 44.41 44.93 44.41 44.84 0.0M
2021-08-20 44.04 44.10 43.98 44.06 0.0M
2021-08-19 44.57 44.57 43.86 44.00 0.0M
2021-08-18 45.55 45.57 45.17 45.17 0.0M
2021-08-17 46.04 46.04 45.43 45.67 0.0M
2021-08-16 46.58 46.58 46.14 46.40 0.0M
2021-08-13 46.81 46.90 46.79 46.80 0.0M
2021-08-12 46.76 46.83 46.57 46.80 0.0M
2021-08-11 46.58 46.92 46.52 46.85 0.0M
2021-08-10 45.79 46.41 45.79 46.36 0.0M
2021-08-09 45.68 45.83 45.68 45.83 0.0M
2021-08-06 45.46 45.66 45.46 45.66 0.0M
2021-08-05 45.51 45.62 45.47 45.50 0.0M
2021-08-04 46.11 46.11 45.52 45.57 0.0M
2021-08-03 45.41 46.21 45.41 46.17 0.0M
2021-08-02 46.02 46.22 45.59 45.60 0.0M
2021-07-30 46.14 46.14 45.64 45.71 0.0M
2021-07-29 45.98 46.34 45.98 46.13 0.0M
2021-07-28 45.23 45.65 45.23 45.65 0.0M
2021-07-27 44.99 45.27 44.99 45.27 0.0M
2021-07-26 45.01 45.50 45.01 45.40 0.0M
2021-07-23 44.92 44.94 44.74 44.91 0.0M
2021-07-22 45.07 45.07 44.68 44.85 0.0M
2021-07-21 44.40 44.99 44.40 44.99 0.0M
2021-07-20 44.16 44.28 44.14 44.28 0.0M
2021-07-19 43.93 43.93 43.34 43.53 0.0M
2021-07-16 45.52 45.52 44.63 44.65 0.0M
2021-07-15 45.48 45.70 45.29 45.57 0.0M
2021-07-14 46.13 46.13 45.63 45.66 0.0M
2021-07-13 46.14 46.14 45.88 45.88 0.0M
2021-07-12 45.98 46.28 45.98 46.22 0.0M
2021-07-09 45.58 46.21 45.58 46.13 0.0M
2021-07-08 45.29 45.46 45.13 45.18 0.0M
2021-07-07 45.58 45.89 45.54 45.89 0.0M
2021-07-06 46.17 46.17 45.70 45.88 0.0M
2021-07-02 46.52 46.54 46.30 46.54 0.0M
2021-07-01 46.43 46.50 46.43 46.44 0.0M
2021-06-30 45.86 46.17 45.86 46.17 0.0M
2021-06-29 46.00 46.26 46.00 46.00 0.0M
2021-06-28 46.54 46.54 45.97 46.05 0.0M
2021-06-25 46.79 46.79 46.56 46.56 0.0M
2021-06-24 46.44 46.66 46.40 46.53 0.0M
2021-06-23 46.35 46.61 46.13 46.13 0.1M
2021-06-22 45.80 46.32 45.80 46.28 0.0M
2021-06-21 45.08 45.98 45.08 45.95 0.0M
2021-06-18 45.33 45.34 44.92 44.92 0.0M
2021-06-17 46.84 46.84 45.69 45.88 0.0M
2021-06-16 47.61 47.61 47.03 47.03 0.0M
2021-06-15 47.69 47.69 47.41 47.60 0.0M
2021-06-14 48.03 48.05 47.52 47.71 0.0M
2021-06-11 48.06 48.06 47.93 47.99 0.0M
2021-06-10 48.34 48.41 48.06 48.09 0.0M
2021-06-09 48.46 48.46 48.11 48.11 0.0M
2021-06-08 48.56 48.58 48.33 48.52 0.0M
2021-06-07 48.54 48.54 48.36 48.45 0.0M
2021-06-04 48.45 48.60 48.43 48.60 0.0M
2021-06-03 48.01 48.33 48.01 48.30 0.0M
2021-06-02 48.51 48.62 48.48 48.62 0.0M
2021-06-01 48.13 48.45 48.13 48.42 0.0M
2021-05-28 47.52 47.58 47.44 47.55 0.0M
2021-05-27 47.42 47.44 47.26 47.26 0.0M
2021-05-26 46.93 47.12 46.90 47.06 0.0M
2021-05-25 47.35 47.35 46.93 46.94 0.0M
2021-05-24 47.34 47.49 47.25 47.37 0.0M
2021-05-21 47.17 47.50 47.11 47.20 0.0M
2021-05-20 46.99 47.26 46.93 47.17 0.0M
2021-05-19 47.51 47.51 46.70 47.15 0.0M
2021-05-18 48.84 48.84 48.27 48.27 0.0M
2021-05-17 48.10 48.60 47.88 48.60 0.0M
2021-05-14 48.10 48.39 48.05 48.37 0.0M
2021-05-13 47.25 47.78 47.22 47.62 0.0M
2021-05-12 48.06 48.55 47.50 47.68 0.0M
2021-05-11 48.31 48.67 47.90 48.44 0.0M
2021-05-10 49.28 49.69 48.96 49.06 0.0M
2021-05-07 48.23 48.95 48.10 48.95 0.0M
2021-05-06 47.76 48.12 47.68 48.12 0.0M
2021-05-05 47.17 47.56 47.00 47.46 0.0M
2021-05-04 46.66 46.88 46.40 46.88 0.0M
2021-05-03 46.54 46.85 46.54 46.71 0.0M
2021-04-30 46.44 46.47 45.92 45.99 0.0M
2021-04-29 46.60 46.83 46.40 46.81 0.0M
2021-04-28 46.51 46.95 46.51 46.95 0.0M
2021-04-27 46.36 46.58 46.36 46.56 0.0M
2021-04-26 46.28 46.47 46.28 46.42 0.0M
2021-04-23 45.75 46.04 45.75 46.02 0.0M
2021-04-22 45.95 45.95 45.40 45.48 0.0M
2021-04-21 45.20 45.85 45.15 45.82 0.0M
2021-04-20 45.95 45.95 45.17 45.34 0.0M
2021-04-19 46.21 46.30 45.99 46.09 0.0M
2021-04-16 46.27 46.38 46.10 46.31 0.0M
2021-04-15 45.87 46.14 45.87 46.12 0.0M
2021-04-14 45.21 45.99 45.21 45.78 0.0M
2021-04-13 44.97 45.18 44.97 45.13 0.0M
2021-04-12 45.06 45.13 44.83 44.97 0.0M
2021-04-09 45.08 45.17 44.99 45.17 0.0M
2021-04-08 45.15 45.21 44.95 45.21 0.0M
2021-04-07 45.28 45.31 45.07 45.24 0.0M
2021-04-06 45.55 45.59 45.22 45.26 0.0M
2021-04-05 45.42 45.53 45.29 45.39 0.1M
2021-04-01 44.88 45.11 44.77 45.11 0.0M
2021-03-31 44.73 44.85 44.65 44.77 0.0M
2021-03-30 44.62 44.80 44.62 44.72 0.0M
2021-03-29 44.70 44.93 44.69 44.78 0.0M
2021-03-26 44.47 45.08 44.46 45.08 0.0M
2021-03-25 43.52 44.10 43.29 44.10 0.0M
2021-03-24 43.69 44.21 43.69 43.77 0.0M
2021-03-23 44.30 44.30 43.45 43.45 0.0M
2021-03-22 44.81 44.81 44.64 44.66 0.0M
2021-03-19 44.72 45.16 44.72 44.96 0.0M
2021-03-18 45.52 45.83 44.90 45.03 0.0M
2021-03-17 45.16 45.82 45.15 45.75 0.0M
2021-03-16 45.90 45.90 45.41 45.54 0.0M
2021-03-15 45.99 46.08 45.61 46.06 0.0M
2021-03-12 45.65 46.05 45.65 46.05 0.0M
2021-03-11 45.73 46.02 45.73 45.89 0.0M
2021-03-10 45.92 45.92 44.90 45.36 0.0M
2021-03-09 44.97 45.01 44.66 44.66 0.0M
2021-03-08 44.50 45.06 44.50 44.71 0.0M
2021-03-05 43.69 44.63 43.69 44.53 0.0M
2021-03-04 43.94 44.05 43.00 43.38 0.0M
2021-03-03 43.96 44.39 43.95 43.95 0.0M
2021-03-02 44.02 44.23 44.02 44.10 0.0M
2021-03-01 43.88 44.23 43.88 44.07 0.0M
2021-02-26 43.58 43.58 42.91 43.18 0.0M
2021-02-25 44.60 44.84 43.72 43.93 0.0M
2021-02-24 43.72 44.67 43.72 44.63 0.0M
2021-02-23 43.79 43.98 43.40 43.94 0.0M
2021-02-22 43.26 44.09 43.26 43.88 0.0M
2021-02-19 42.83 43.42 42.83 43.30 0.0M
2021-02-18 42.34 42.45 42.26 42.33 0.0M
2021-02-17 42.85 43.01 42.68 42.84 0.0M
2021-02-16 42.81 43.16 42.81 43.02 0.0M
2021-02-12 41.87 42.42 41.87 42.38 0.0M
2021-02-11 42.11 42.11 41.76 42.06 0.0M
2021-02-10 42.20 42.20 41.87 42.06 0.0M
2021-02-09 42.01 42.15 41.87 42.06 0.0M
2021-02-08 41.59 42.10 41.59 42.10 0.0M
2021-02-05 41.06 41.26 41.06 41.20 0.0M
2021-02-04 40.42 40.77 40.40 40.64 0.0M
2021-02-03 40.29 40.56 40.14 40.55 0.0M
2021-02-02 40.12 40.17 40.08 40.15 0.0M
2021-02-01 39.75 39.80 39.33 39.80 0.0M
2021-01-29 39.64 39.64 39.08 39.19 0.0M
2021-01-28 40.00 40.10 39.99 40.08 0.0M
2021-01-27 39.86 39.86 39.25 39.37 0.0M
2021-01-26 41.19 41.19 40.61 40.61 0.0M
2021-01-25 41.09 41.09 40.62 40.94 0.0M
2021-01-22 41.15 41.41 41.15 41.41 0.0M
2021-01-21 41.96 41.96 41.58 41.76 0.0M
2021-01-20 41.88 41.98 41.78 41.98 0.0M
2021-01-19 41.57 41.63 41.57 41.59 0.0M
2021-01-15 41.77 41.77 41.20 41.24 0.0M
2021-01-14 42.04 42.42 42.04 42.26 0.0M
2021-01-13 41.87 41.87 41.72 41.72 0.0M
2021-01-12 41.52 41.89 41.52 41.89 0.0M
2021-01-11 40.92 41.36 40.92 41.27 0.0M
2021-01-08 41.81 41.96 41.19 41.55 0.0M
2021-01-07 41.50 41.74 41.45 41.72 0.0M
2021-01-06 40.87 41.31 40.85 41.07 0.0M
2021-01-05 39.33 39.94 39.33 39.88 0.0M
2021-01-04 39.17 39.40 38.70 38.90 0.0M