VanEck Real Assets ETF (RAAX)

RAAX
🏛️ アメリカ →
34.28
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 34.06 34.35 34.06 34.28 0.1M
2025-09-25 33.86 34.14 33.81 34.11 0.0M
2025-09-24 34.03 34.18 33.83 33.96 0.0M
2025-09-23 33.95 34.27 33.95 34.14 0.1M
2025-09-22 33.53 33.88 33.53 33.85 0.0M
2025-09-19 33.58 33.63 33.51 33.54 0.0M
2025-09-18 33.38 33.57 33.38 33.55 0.0M
2025-09-17 33.62 33.84 33.43 33.55 0.0M
2025-09-16 33.64 33.71 33.52 33.63 0.0M
2025-09-15 33.54 33.73 33.45 33.73 0.1M
2025-09-12 33.43 33.55 33.35 33.43 0.0M
2025-09-11 33.20 33.60 33.19 33.54 0.0M
2025-09-10 33.12 33.42 33.12 33.33 0.0M
2025-09-09 33.18 33.49 33.15 33.16 0.0M
2025-09-08 33.03 33.52 33.03 33.07 0.1M
2025-09-05 33.02 33.17 32.88 33.11 0.0M
2025-09-04 32.92 33.12 32.90 33.11 0.0M
2025-09-03 32.98 33.14 32.88 33.07 0.0M
2025-09-02 32.95 33.38 32.86 33.14 0.1M
2025-08-29 32.87 32.90 32.69 32.89 0.0M
2025-08-28 32.49 32.81 32.49 32.76 0.0M
2025-08-27 33.16 33.16 32.47 32.69 0.0M
2025-08-26 32.36 32.51 32.33 32.51 0.1M
2025-08-25 32.44 32.54 32.34 32.50 0.0M
2025-08-22 32.10 32.60 32.10 32.42 0.1M
2025-08-21 31.88 32.06 31.88 31.93 0.2M
2025-08-20 31.90 32.03 31.79 31.97 0.0M
2025-08-19 31.81 31.84 31.62 31.78 0.0M
2025-08-18 31.71 31.96 31.71 31.87 0.0M
2025-08-15 32.01 32.06 31.85 32.02 0.0M
2025-08-14 31.96 32.07 31.75 32.07 0.0M
2025-08-13 31.94 32.09 31.85 32.08 0.0M
2025-08-12 31.74 32.04 31.68 32.01 0.0M
2025-08-11 31.96 31.96 31.70 31.84 0.0M
2025-08-08 32.01 32.18 31.90 32.02 0.0M
2025-08-07 32.04 32.04 31.82 31.99 0.0M
2025-08-06 32.16 32.16 31.83 31.92 0.0M
2025-08-05 31.91 32.10 31.77 32.01 0.0M
2025-08-04 31.69 31.97 31.69 31.91 0.0M
2025-08-01 31.75 31.75 31.48 31.68 0.0M
2025-07-31 31.89 31.94 31.58 31.79 0.0M
2025-07-30 32.31 32.31 31.82 31.90 0.0M
2025-07-29 32.14 32.37 32.03 32.37 0.0M
2025-07-28 32.27 32.27 32.08 32.18 0.0M
2025-07-25 32.32 32.35 32.15 32.31 0.0M
2025-07-24 32.37 32.47 32.15 32.41 0.0M
2025-07-23 32.41 32.47 32.29 32.40 0.0M
2025-07-22 32.04 32.83 32.04 32.30 0.0M
2025-07-21 32.14 32.38 32.06 32.14 0.0M
2025-07-18 31.99 32.25 31.99 32.01 0.0M
2025-07-17 31.79 32.11 31.73 31.95 0.0M
2025-07-16 31.74 31.88 31.52 31.83 0.0M
2025-07-15 31.87 31.96 31.69 31.86 0.0M
2025-07-14 32.04 32.16 31.91 32.00 0.0M
2025-07-11 32.00 32.14 31.92 32.05 0.0M
2025-07-10 31.73 31.92 31.71 31.86 0.0M
2025-07-09 31.79 31.91 31.62 31.81 0.0M
2025-07-08 31.58 31.80 31.53 31.72 0.0M
2025-07-07 31.63 31.75 31.55 31.75 0.0M
2025-07-03 31.95 31.95 31.71 31.80 0.0M
2025-07-02 31.55 31.82 31.47 31.82 0.0M
2025-07-01 31.38 31.64 31.31 31.50 0.1M
2025-06-30 31.11 31.49 31.05 31.05 0.0M
2025-06-27 31.47 31.47 31.21 31.26 0.0M
2025-06-26 31.23 31.50 31.23 31.47 0.0M
2025-06-25 31.28 31.31 31.15 31.20 0.0M
2025-06-24 31.55 31.55 31.11 31.31 0.1M
2025-06-23 31.67 31.89 31.47 31.57 0.0M
2025-06-20 31.74 31.79 31.54 31.68 0.0M
2025-06-18 31.72 32.00 31.36 31.70 0.1M
2025-06-17 31.64 31.87 31.64 31.73 0.0M
2025-06-16 31.83 31.85 31.58 31.67 0.0M
2025-06-13 31.51 31.86 31.45 31.82 0.0M
2025-06-12 31.31 31.56 31.31 31.51 0.0M
2025-06-11 31.31 31.44 31.14 31.31 0.0M
2025-06-10 31.09 31.26 31.03 31.11 0.0M
2025-06-09 31.05 31.32 30.99 31.07 0.0M
2025-06-06 31.11 31.20 31.01 31.10 0.1M
2025-06-05 31.41 31.41 30.95 30.96 0.0M
2025-06-04 31.07 31.21 31.02 31.02 0.0M
2025-06-03 30.95 31.21 30.88 31.03 0.1M
2025-06-02 30.40 31.05 30.40 30.87 0.0M
2025-05-30 30.53 30.53 30.31 30.53 0.1M
2025-05-29 30.63 30.65 30.48 30.55 0.0M
2025-05-28 30.70 30.74 30.47 30.51 0.0M
2025-05-27 30.85 30.85 30.57 30.69 0.0M
2025-05-23 30.14 30.81 30.14 30.66 0.0M
2025-05-22 30.36 30.48 30.17 30.29 0.0M
2025-05-21 30.51 30.69 30.51 30.56 0.0M
2025-05-20 30.52 31.14 30.52 30.66 0.1M
2025-05-19 30.32 30.55 30.32 30.47 0.0M
2025-05-16 30.40 30.47 30.23 30.40 0.0M
2025-05-15 30.21 30.49 30.12 30.43 0.0M
2025-05-14 30.50 30.50 30.23 30.32 0.0M
2025-05-13 30.33 30.64 30.32 30.54 0.1M
2025-05-12 30.61 30.61 30.15 30.24 0.0M
2025-05-09 30.11 30.38 30.11 30.28 0.0M
2025-05-08 30.33 30.53 30.07 30.07 0.0M
2025-05-07 30.20 30.28 30.10 30.14 0.0M
2025-05-06 29.85 30.33 29.85 30.32 0.0M
2025-05-05 29.75 30.10 29.75 29.96 0.0M
2025-05-02 29.84 29.94 29.77 29.86 0.0M
2025-05-01 29.50 29.80 29.50 29.62 0.0M
2025-04-30 29.99 29.99 29.61 29.75 0.0M
2025-04-29 30.11 30.16 29.97 30.09 0.0M
2025-04-28 30.15 30.28 29.93 30.26 0.0M
2025-04-25 30.13 30.13 29.76 30.02 0.0M
2025-04-24 29.71 30.22 29.71 30.13 0.2M
2025-04-23 30.18 30.18 29.60 29.77 0.0M
2025-04-22 29.76 30.05 29.76 29.86 0.0M
2025-04-21 29.57 29.74 29.39 29.60 0.0M
2025-04-17 29.52 29.89 29.52 29.71 0.0M
2025-04-16 29.08 29.69 29.08 29.51 0.0M
2025-04-15 29.12 29.30 29.06 29.19 0.0M
2025-04-14 29.24 29.24 28.99 29.17 0.0M
2025-04-11 28.32 29.04 28.32 28.95 0.0M
2025-04-10 28.56 28.56 28.06 28.37 0.1M
2025-04-09 27.05 28.85 27.05 28.73 0.0M
2025-04-08 28.15 28.15 27.10 27.19 0.1M
2025-04-07 27.55 28.00 27.25 27.50 0.0M
2025-04-04 29.12 29.12 27.90 28.02 0.0M
2025-04-03 30.16 30.16 29.57 29.57 0.0M
2025-04-02 30.37 30.79 30.37 30.75 0.0M
2025-04-01 30.50 30.61 30.32 30.49 0.1M
2025-03-31 30.09 30.51 29.88 30.43 0.0M
2025-03-28 30.32 30.32 30.12 30.20 0.0M
2025-03-27 30.21 30.38 30.18 30.19 0.0M
2025-03-26 30.41 30.41 30.20 30.23 0.0M
2025-03-25 30.23 30.46 30.17 30.19 0.1M
2025-03-24 30.11 30.37 30.08 30.35 0.0M
2025-03-21 30.02 30.06 29.87 29.94 0.0M
2025-03-20 30.08 30.24 30.03 30.20 0.0M
2025-03-19 29.97 30.18 29.97 30.17 0.0M
2025-03-18 29.93 30.01 29.86 29.93 0.0M
2025-03-17 29.44 29.98 29.44 29.88 0.0M
2025-03-14 29.35 29.59 29.35 29.56 0.1M
2025-03-13 29.12 29.39 29.12 29.22 0.0M
2025-03-12 29.18 29.37 29.03 29.21 0.1M
2025-03-11 28.92 29.24 28.92 29.15 0.0M
2025-03-10 29.01 29.20 28.80 28.88 0.0M
2025-03-07 29.03 29.32 28.92 29.19 0.0M
2025-03-06 29.20 29.26 29.01 29.09 0.0M
2025-03-05 29.17 29.32 28.99 29.32 0.0M
2025-03-04 29.18 29.43 29.01 29.21 0.0M
2025-03-03 29.62 29.79 29.21 29.26 0.0M
2025-02-28 29.30 29.53 29.25 29.53 0.0M
2025-02-27 29.54 29.64 29.35 29.35 0.0M
2025-02-26 29.56 29.64 29.45 29.51 0.0M
2025-02-25 29.78 29.78 29.33 29.55 0.0M
2025-02-24 29.86 29.86 29.70 29.78 0.0M
2025-02-21 30.18 30.18 29.72 29.80 0.0M
2025-02-20 30.18 30.20 30.00 30.18 0.0M
2025-02-19 30.17 30.35 30.04 30.18 0.0M
2025-02-18 29.94 30.27 29.94 30.12 0.0M
2025-02-14 30.21 30.21 29.86 29.99 0.0M
2025-02-13 29.90 30.12 29.75 30.07 0.0M
2025-02-12 30.03 30.03 29.70 29.77 0.0M
2025-02-11 29.99 30.11 29.88 29.97 0.0M
2025-02-10 29.68 30.09 29.68 29.93 0.0M
2025-02-07 29.45 29.95 29.45 29.63 0.0M
2025-02-06 29.83 29.83 29.51 29.62 0.0M
2025-02-05 29.75 29.85 29.70 29.74 0.0M
2025-02-04 29.47 29.71 29.47 29.67 0.0M
2025-02-03 28.60 29.54 28.60 29.43 0.2M
2025-01-31 29.44 29.61 29.30 29.32 0.0M
2025-01-30 29.30 29.71 29.30 29.62 0.0M
2025-01-29 29.22 29.41 29.22 29.25 0.0M
2025-01-28 29.19 29.31 29.07 29.28 0.0M
2025-01-27 29.61 29.61 29.08 29.18 0.0M
2025-01-24 29.70 29.77 29.65 29.66 0.0M
2025-01-23 29.70 29.73 29.54 29.72 0.0M
2025-01-22 29.76 29.80 29.63 29.63 0.0M
2025-01-21 29.68 29.87 29.67 29.77 0.0M
2025-01-17 29.43 29.69 29.43 29.54 0.0M
2025-01-16 29.40 29.56 29.30 29.46 0.0M
2025-01-15 29.89 29.89 29.18 29.33 0.0M
2025-01-14 28.84 29.05 28.83 29.04 0.1M
2025-01-13 28.56 28.85 28.44 28.75 0.0M
2025-01-10 28.46 28.70 28.46 28.59 0.0M
2025-01-08 28.38 28.45 28.25 28.45 0.0M
2025-01-07 28.49 28.57 28.33 28.47 0.0M
2025-01-06 28.46 28.52 28.32 28.32 0.0M
2025-01-03 28.35 28.43 28.26 28.30 0.0M
2025-01-02 28.44 28.85 28.20 28.85 0.0M