VanEck Oil Refiners ETF (CRAK)

CRAK
🏛️ アメリカ →
37.65
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 37.78 37.87 37.55 37.65 0.0M
2025-09-25 37.40 37.55 37.26 37.55 0.0M
2025-09-24 37.27 37.30 36.90 37.24 0.0M
2025-09-23 37.03 37.18 36.76 36.90 0.0M
2025-09-22 36.50 36.68 36.38 36.68 0.0M
2025-09-19 36.43 36.57 36.26 36.40 0.0M
2025-09-18 36.95 36.95 36.69 36.87 0.0M
2025-09-17 37.20 37.34 37.01 37.04 0.0M
2025-09-16 36.95 37.24 36.95 37.24 0.0M
2025-09-15 36.19 36.62 36.19 36.53 0.0M
2025-09-12 36.41 36.41 36.02 36.09 0.0M
2025-09-11 36.29 36.40 36.16 36.34 0.0M
2025-09-10 36.37 36.37 35.82 35.95 0.0M
2025-09-09 36.23 36.36 36.00 36.21 0.0M
2025-09-08 35.91 36.05 35.69 35.98 0.0M
2025-09-05 35.55 35.93 35.49 35.75 0.0M
2025-09-04 35.45 35.71 35.19 35.45 0.0M
2025-09-03 35.45 35.62 35.32 35.53 0.0M
2025-09-02 35.06 35.61 35.06 35.36 0.0M
2025-08-29 35.43 35.43 35.14 35.35 0.0M
2025-08-28 35.47 35.50 35.45 35.50 0.0M
2025-08-27 34.99 35.40 34.90 35.40 0.0M
2025-08-26 35.28 35.31 35.12 35.20 0.0M
2025-08-25 35.48 35.49 35.38 35.38 0.0M
2025-08-22 34.57 35.58 34.55 35.49 0.0M
2025-08-21 34.49 34.49 34.31 34.48 0.0M
2025-08-20 34.10 34.35 34.02 34.35 0.0M
2025-08-19 34.25 34.46 34.02 34.08 0.0M
2025-08-18 34.18 34.18 33.83 34.01 0.0M
2025-08-15 33.84 34.19 33.84 34.17 0.0M
2025-08-14 33.54 33.78 33.54 33.78 0.0M
2025-08-13 33.80 33.96 33.77 33.96 0.0M
2025-08-12 33.58 33.92 33.56 33.74 0.0M
2025-08-11 33.50 33.63 33.21 33.34 0.0M
2025-08-08 33.75 33.87 33.71 33.73 0.0M
2025-08-07 33.75 34.08 33.38 33.55 0.0M
2025-08-06 33.59 33.89 33.51 33.89 0.0M
2025-08-05 33.68 33.68 33.10 33.43 0.0M
2025-08-04 32.97 33.44 32.97 33.34 0.0M
2025-08-01 33.49 33.49 32.77 32.99 0.0M
2025-07-31 33.96 33.96 33.51 33.59 0.0M
2025-07-30 34.04 34.08 33.93 33.97 0.0M
2025-07-29 34.46 34.46 34.11 34.36 0.0M
2025-07-28 33.95 34.60 33.95 34.42 0.0M
2025-07-25 34.28 34.54 34.28 34.42 0.0M
2025-07-24 34.47 34.56 34.32 34.39 0.0M
2025-07-23 34.48 34.85 34.44 34.78 0.0M
2025-07-22 34.18 34.28 34.18 34.28 0.0M
2025-07-21 33.84 34.19 33.84 34.08 0.0M
2025-07-18 34.16 34.21 33.89 33.89 0.0M
2025-07-17 33.27 33.74 33.27 33.72 0.0M
2025-07-16 33.84 33.84 33.57 33.74 0.0M
2025-07-15 34.05 34.10 33.93 33.98 0.0M
2025-07-14 34.49 34.49 34.11 34.27 0.1M
2025-07-11 34.27 34.64 34.27 34.58 0.0M
2025-07-10 34.37 34.52 34.11 34.48 0.0M
2025-07-09 34.25 34.40 34.22 34.40 0.0M
2025-07-08 33.90 34.27 33.75 34.25 0.0M
2025-07-07 33.57 33.86 33.55 33.73 0.0M
2025-07-03 33.88 34.09 33.83 34.03 0.0M
2025-07-02 33.40 33.92 33.40 33.90 0.0M
2025-07-01 32.73 33.54 32.73 33.39 0.0M
2025-06-30 32.49 32.85 32.38 32.80 0.0M
2025-06-27 32.31 32.42 32.09 32.32 0.0M
2025-06-26 32.24 32.47 32.24 32.36 0.0M
2025-06-25 31.87 32.14 31.87 32.11 0.0M
2025-06-24 32.07 32.36 31.98 32.00 0.0M
2025-06-23 32.88 32.88 32.40 32.55 0.0M
2025-06-20 32.71 32.71 32.51 32.64 0.0M
2025-06-18 32.64 32.64 32.42 32.56 0.0M
2025-06-17 32.53 32.57 32.42 32.53 0.0M
2025-06-16 32.27 32.40 32.19 32.33 0.0M
2025-06-13 32.02 32.02 31.70 31.86 0.0M
2025-06-12 31.57 31.85 31.52 31.84 0.0M
2025-06-11 31.38 31.69 31.38 31.57 0.0M
2025-06-10 31.28 31.47 30.91 31.32 0.0M
2025-06-09 30.56 30.84 30.55 30.79 0.0M
2025-06-06 30.68 30.68 30.54 30.57 0.0M
2025-06-05 30.27 30.52 30.27 30.31 0.0M
2025-06-04 30.62 30.78 30.24 30.32 0.0M
2025-06-03 30.06 30.50 30.00 30.42 0.0M
2025-06-02 30.13 30.18 29.96 30.18 0.0M
2025-05-30 29.81 29.96 29.81 29.96 0.0M
2025-05-29 29.74 30.01 29.74 29.93 0.0M
2025-05-28 29.79 30.01 29.68 29.74 0.0M
2025-05-27 29.53 29.82 29.53 29.82 0.0M
2025-05-23 29.10 29.50 29.07 29.35 0.0M
2025-05-22 28.94 29.29 28.86 29.29 0.0M
2025-05-21 29.75 29.85 29.33 29.42 0.0M
2025-05-20 29.68 29.95 29.68 29.78 0.0M
2025-05-19 29.81 29.91 29.77 29.91 0.0M
2025-05-16 29.66 30.08 29.66 29.96 0.0M
2025-05-15 29.61 29.90 29.61 29.90 0.0M
2025-05-14 30.17 30.17 29.78 29.88 0.0M
2025-05-13 29.72 30.18 29.66 30.12 0.0M
2025-05-12 29.53 29.75 29.51 29.58 0.0M
2025-05-09 28.74 29.11 28.74 28.92 0.0M
2025-05-08 28.79 28.79 28.49 28.69 0.0M
2025-05-07 28.73 28.73 28.46 28.53 0.0M
2025-05-06 28.77 28.77 28.56 28.74 0.0M
2025-05-05 28.39 28.72 28.39 28.63 0.0M
2025-05-02 28.15 28.37 28.06 28.35 0.0M
2025-05-01 27.81 27.84 27.70 27.84 0.0M
2025-04-30 27.83 27.83 27.72 27.73 0.0M
2025-04-29 27.84 27.95 27.69 27.95 0.0M
2025-04-28 27.47 27.67 27.46 27.67 0.0M
2025-04-25 27.06 27.45 27.06 27.40 0.0M
2025-04-24 27.04 27.32 26.93 27.32 0.0M
2025-04-23 27.41 27.41 26.86 27.03 0.0M
2025-04-22 26.61 27.08 26.61 27.03 0.0M
2025-04-21 26.53 26.53 26.01 26.21 0.0M
2025-04-17 26.46 26.46 26.30 26.31 0.0M
2025-04-16 26.22 26.22 25.90 25.90 0.0M
2025-04-15 25.90 26.15 25.87 25.87 0.0M
2025-04-14 26.10 26.22 25.93 25.99 0.0M
2025-04-11 25.54 26.04 25.39 26.04 0.0M
2025-04-10 25.49 25.49 25.06 25.36 0.0M
2025-04-09 24.58 26.29 24.17 26.26 0.0M
2025-04-08 25.63 25.64 24.32 24.54 0.0M
2025-04-07 24.58 25.62 24.56 24.92 0.0M
2025-04-04 26.35 26.35 25.20 25.42 0.0M
2025-04-03 27.79 27.79 27.15 27.17 0.0M
2025-04-02 28.52 28.90 28.49 28.90 0.0M
2025-04-01 28.74 28.84 28.64 28.84 0.0M
2025-03-31 28.54 28.74 28.42 28.74 0.0M
2025-03-28 29.12 29.12 28.88 28.95 0.0M
2025-03-27 29.21 29.35 29.21 29.35 0.0M
2025-03-26 29.49 29.55 29.40 29.40 0.0M
2025-03-25 29.51 29.69 29.34 29.40 0.0M
2025-03-24 29.56 29.56 29.26 29.43 0.0M
2025-03-21 29.50 29.50 29.23 29.31 0.0M
2025-03-20 29.47 29.75 29.47 29.75 0.0M
2025-03-19 29.62 29.69 29.62 29.69 0.0M
2025-03-18 29.66 29.79 29.49 29.58 0.0M
2025-03-17 29.23 29.70 29.23 29.67 0.0M
2025-03-14 28.97 29.25 28.97 29.21 0.0M
2025-03-13 28.58 28.77 28.52 28.60 0.0M
2025-03-12 28.54 28.91 28.41 28.74 0.0M
2025-03-11 28.55 28.75 28.40 28.42 0.0M
2025-03-10 28.61 28.61 28.37 28.60 0.0M
2025-03-07 28.39 28.75 28.39 28.70 0.0M
2025-03-06 27.98 28.23 27.98 28.17 0.0M
2025-03-05 28.01 28.06 27.74 28.04 0.0M
2025-03-04 27.60 28.00 27.42 27.87 0.0M
2025-03-03 28.61 28.61 27.95 28.09 0.0M
2025-02-28 28.15 28.28 28.02 28.25 0.0M
2025-02-27 28.51 28.52 28.42 28.42 0.0M
2025-02-26 28.74 28.74 28.41 28.44 0.0M
2025-02-25 29.00 29.00 28.69 28.76 0.0M
2025-02-24 29.02 29.02 28.81 28.89 0.0M
2025-02-21 29.20 29.24 28.80 28.80 0.0M
2025-02-20 29.04 29.35 29.01 29.35 0.0M
2025-02-19 29.23 29.29 29.03 29.08 0.0M
2025-02-18 29.11 29.36 29.06 29.35 0.0M
2025-02-14 28.92 29.05 28.92 28.99 0.0M
2025-02-13 28.44 28.71 28.42 28.68 0.0M
2025-02-12 28.96 28.96 28.62 28.62 0.0M
2025-02-11 28.99 29.11 28.99 29.03 0.0M
2025-02-10 28.65 28.90 28.65 28.86 0.0M
2025-02-07 28.59 28.60 28.40 28.40 0.0M
2025-02-06 28.88 28.94 28.62 28.68 0.0M
2025-02-05 28.95 28.98 28.88 28.94 0.0M
2025-02-04 28.59 28.97 28.55 28.92 0.0M
2025-02-03 28.09 28.50 27.93 28.33 0.0M
2025-01-31 28.73 28.83 28.51 28.53 0.0M
2025-01-30 29.14 29.14 28.78 28.92 0.0M
2025-01-29 28.62 28.75 28.62 28.69 0.0M
2025-01-28 29.20 29.20 28.66 28.73 0.0M
2025-01-27 29.03 29.21 29.01 29.08 0.0M
2025-01-24 29.27 29.39 29.08 29.15 0.0M
2025-01-23 28.81 29.21 28.81 29.21 0.0M
2025-01-22 29.12 29.12 28.81 28.81 0.0M
2025-01-21 29.20 29.30 29.00 29.17 0.1M
2025-01-17 29.36 29.41 29.27 29.37 0.0M
2025-01-16 28.96 29.13 28.96 29.09 0.0M
2025-01-15 28.85 29.21 28.85 29.16 0.0M
2025-01-14 28.41 28.64 28.36 28.63 0.0M
2025-01-13 28.19 28.49 28.13 28.47 0.0M
2025-01-10 27.92 28.25 27.87 27.93 0.0M
2025-01-08 28.00 28.07 27.78 28.04 0.0M
2025-01-07 28.21 28.28 28.01 28.16 0.0M
2025-01-06 28.27 28.43 28.01 28.06 0.0M
2025-01-03 28.14 28.20 27.95 28.13 0.0M
2025-01-02 27.82 27.89 27.60 27.75 0.0M