VanEck Social Sentiment ETF (BUZZ)

BUZZ
🏛️ アメリカ →
35.62
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 35.49 35.70 35.12 35.62 0.1M
2025-09-25 35.32 35.68 34.75 35.37 0.1M
2025-09-24 36.23 36.27 35.68 35.94 0.1M
2025-09-23 36.23 36.63 35.94 36.07 0.1M
2025-09-22 35.64 36.18 35.47 36.08 0.1M
2025-09-19 35.23 35.65 35.23 35.61 0.1M
2025-09-18 34.81 35.43 34.61 35.10 0.1M
2025-09-17 34.19 34.37 33.59 34.24 0.1M
2025-09-16 34.30 34.30 33.90 34.25 0.1M
2025-09-15 34.04 34.31 34.00 34.27 0.1M
2025-09-12 33.50 33.82 33.36 33.77 0.1M
2025-09-11 33.04 33.51 32.99 33.28 0.0M
2025-09-10 33.27 33.36 32.80 32.89 0.1M
2025-09-09 32.60 32.96 32.32 32.96 0.1M
2025-09-08 32.02 32.27 32.02 32.26 0.0M
2025-09-05 32.10 32.12 31.34 31.95 0.1M
2025-09-04 31.61 31.82 31.44 31.82 0.0M
2025-09-03 32.04 32.07 31.57 31.61 0.0M
2025-09-02 31.36 31.79 31.07 31.79 0.1M
2025-08-29 32.37 32.42 31.86 32.09 0.0M
2025-08-28 32.34 32.57 32.22 32.55 0.0M
2025-08-27 32.46 32.46 32.22 32.23 0.0M
2025-08-26 32.18 32.48 32.18 32.44 0.0M
2025-08-25 32.11 32.37 31.82 32.12 0.0M
2025-08-22 31.20 32.39 31.16 32.29 0.1M
2025-08-21 31.15 31.34 31.04 31.20 0.0M
2025-08-20 31.33 31.33 30.44 31.28 0.1M
2025-08-19 32.64 32.64 31.46 31.55 0.1M
2025-08-18 32.42 32.71 32.33 32.64 0.1M
2025-08-15 32.55 32.67 32.25 32.53 0.0M
2025-08-14 32.27 32.51 32.04 32.40 0.1M
2025-08-13 32.75 32.76 32.39 32.60 0.0M
2025-08-12 32.26 32.54 32.09 32.53 0.1M
2025-08-11 32.00 32.35 31.92 31.96 0.1M
2025-08-08 32.01 32.05 31.75 31.88 0.0M
2025-08-07 31.84 32.05 31.44 31.72 0.1M
2025-08-06 31.47 31.50 31.13 31.50 0.1M
2025-08-05 31.89 32.12 31.54 31.72 0.0M
2025-08-04 31.51 31.88 31.48 31.88 0.0M
2025-08-01 31.47 31.68 30.75 31.19 0.2M
2025-07-31 32.74 32.93 32.13 32.23 0.1M
2025-07-30 32.09 32.60 32.02 32.37 0.1M
2025-07-29 32.62 32.72 31.91 32.05 0.1M
2025-07-28 32.70 32.70 32.35 32.50 0.1M
2025-07-25 32.33 32.45 32.13 32.41 0.1M
2025-07-24 32.66 32.66 32.30 32.47 0.1M
2025-07-23 32.39 32.67 32.21 32.67 0.1M
2025-07-22 32.26 32.31 31.41 32.20 0.3M
2025-07-21 32.89 32.93 32.22 32.28 0.4M
2025-07-18 32.82 32.82 32.44 32.65 0.3M
2025-07-17 32.28 32.81 32.26 32.70 0.1M
2025-07-16 31.76 32.05 31.29 32.01 0.1M
2025-07-15 31.67 31.73 31.46 31.50 0.1M
2025-07-14 31.09 31.45 30.98 31.45 0.0M
2025-07-11 30.96 31.25 30.94 30.99 0.1M
2025-07-10 31.02 31.14 30.79 31.07 0.2M
2025-07-09 30.70 30.87 30.53 30.87 0.0M
2025-07-08 30.56 30.71 30.41 30.59 0.0M
2025-07-07 30.36 30.44 30.12 30.38 0.1M
2025-07-03 30.33 30.49 30.25 30.44 0.0M
2025-07-02 29.78 30.22 29.78 30.18 0.0M
2025-07-01 30.13 30.25 29.60 29.77 0.0M
2025-06-30 30.28 30.32 30.14 30.28 0.1M
2025-06-27 30.09 30.21 29.63 29.92 0.0M
2025-06-26 29.52 29.99 29.52 29.99 0.0M
2025-06-25 29.60 29.74 29.23 29.38 0.0M
2025-06-24 28.85 29.45 28.85 29.36 0.0M
2025-06-23 28.12 28.51 27.81 28.49 0.0M
2025-06-20 28.73 28.84 28.40 28.61 0.0M
2025-06-18 28.05 28.56 28.05 28.52 0.0M
2025-06-17 28.09 28.24 27.80 28.00 0.0M
2025-06-16 27.81 28.36 27.81 28.34 0.0M
2025-06-13 27.45 27.84 27.38 27.54 0.0M
2025-06-12 27.79 28.06 27.79 27.87 0.0M
2025-06-11 28.27 28.44 28.11 28.19 0.0M
2025-06-10 28.16 28.25 27.86 28.15 0.0M
2025-06-09 27.82 28.13 27.71 28.03 0.0M
2025-06-06 27.62 27.80 27.59 27.72 0.0M
2025-06-05 27.55 27.79 26.86 27.18 0.0M
2025-06-04 27.48 27.63 27.33 27.57 0.0M
2025-06-03 27.28 27.52 27.28 27.43 0.0M
2025-06-02 26.74 27.11 26.73 27.11 0.0M
2025-05-30 26.62 26.87 26.45 26.85 0.0M
2025-05-29 27.36 27.36 26.68 26.77 0.0M
2025-05-28 27.28 27.28 27.02 27.04 0.1M
2025-05-27 26.98 27.26 26.92 27.23 0.0M
2025-05-23 26.48 26.67 26.38 26.53 0.0M
2025-05-22 26.43 26.97 26.43 26.77 0.0M
2025-05-21 27.15 27.28 26.51 26.51 0.0M
2025-05-20 27.19 27.32 27.15 27.16 0.0M
2025-05-19 26.78 27.22 26.78 27.19 0.0M
2025-05-16 27.07 27.37 27.02 27.37 0.0M
2025-05-15 26.93 27.10 26.43 26.86 0.0M
2025-05-14 27.16 27.37 27.09 27.24 0.0M
2025-05-13 26.14 27.06 26.14 27.00 0.0M
2025-05-12 26.00 26.01 25.62 25.93 0.0M
2025-05-09 24.94 25.09 24.72 24.88 0.0M
2025-05-08 24.72 25.15 24.53 24.90 0.0M
2025-05-07 24.13 24.41 23.98 24.29 0.0M
2025-05-06 24.01 24.17 23.89 24.14 0.0M
2025-05-05 24.26 24.41 24.23 24.23 0.0M
2025-05-02 24.19 24.71 24.19 24.51 0.0M
2025-05-01 24.05 24.21 23.79 23.79 0.0M
2025-04-30 23.17 23.67 22.80 23.67 0.0M
2025-04-29 23.91 24.10 23.81 23.99 0.0M
2025-04-28 23.78 24.01 23.39 23.72 0.0M
2025-04-25 23.26 23.70 23.26 23.58 0.0M
2025-04-24 22.51 23.30 22.51 23.30 0.0M
2025-04-23 22.69 23.01 22.37 22.41 0.0M
2025-04-22 21.39 22.00 21.36 21.70 0.0M
2025-04-21 21.35 21.41 20.76 21.04 0.0M
2025-04-17 21.71 21.73 21.43 21.66 0.0M
2025-04-16 21.65 21.83 21.15 21.47 0.0M
2025-04-15 22.07 22.35 21.99 22.19 0.0M
2025-04-14 22.53 22.53 21.84 22.07 0.0M
2025-04-11 21.46 21.92 21.27 21.89 0.0M
2025-04-10 21.87 21.87 20.81 21.54 0.0M
2025-04-09 19.80 22.59 19.78 22.57 0.0M
2025-04-08 21.31 21.56 19.59 19.72 0.0M
2025-04-07 18.86 20.92 18.82 20.23 0.0M
2025-04-04 20.46 20.58 19.37 19.98 0.0M
2025-04-03 21.43 21.73 21.25 21.28 0.0M
2025-04-02 22.26 23.14 22.26 22.91 0.0M
2025-04-01 22.31 22.74 22.24 22.63 0.0M
2025-03-31 21.77 22.38 21.58 22.34 0.0M
2025-03-28 23.07 23.08 22.26 22.26 0.0M
2025-03-27 23.50 23.57 23.23 23.26 0.0M
2025-03-26 24.57 24.64 23.71 23.83 0.0M
2025-03-25 24.53 24.64 24.34 24.53 0.0M
2025-03-24 23.92 24.51 23.92 24.49 0.0M
2025-03-21 22.63 23.44 22.63 23.39 0.0M
2025-03-20 22.92 23.34 22.89 23.01 0.0M
2025-03-19 22.78 23.39 22.73 23.18 0.0M
2025-03-18 23.03 23.03 22.69 22.70 0.0M
2025-03-17 23.01 23.44 23.01 23.30 0.0M
2025-03-14 22.47 23.03 22.47 23.01 0.0M
2025-03-13 22.70 22.70 22.08 22.11 0.0M
2025-03-12 22.88 23.02 22.28 22.63 0.0M
2025-03-11 22.05 22.42 21.78 22.24 0.0M
2025-03-10 22.97 22.97 21.91 22.10 0.0M
2025-03-07 23.19 23.72 22.80 23.70 0.0M
2025-03-06 23.77 24.08 23.21 23.33 0.0M
2025-03-05 23.76 24.40 23.68 24.37 0.0M
2025-03-04 23.18 24.22 22.84 23.71 0.0M
2025-03-03 25.07 25.07 23.53 23.70 0.0M
2025-02-28 23.75 24.53 23.70 24.53 0.0M
2025-02-27 25.11 25.26 24.03 24.03 0.0M
2025-02-26 24.84 25.43 24.71 24.80 0.0M
2025-02-25 25.25 25.25 24.27 24.52 0.0M
2025-02-24 26.16 26.16 25.23 25.67 0.0M
2025-02-21 27.53 27.53 26.30 26.30 0.0M
2025-02-20 27.60 27.60 26.87 27.51 0.0M
2025-02-19 27.99 28.29 27.72 27.85 0.0M
2025-02-18 27.83 28.06 27.70 27.96 0.0M
2025-02-14 27.45 27.72 27.40 27.70 0.0M
2025-02-13 26.63 27.46 26.63 27.45 0.0M
2025-02-12 26.02 26.56 26.02 26.48 0.0M
2025-02-11 26.56 26.57 26.19 26.19 0.0M
2025-02-10 26.35 26.86 26.35 26.81 0.0M
2025-02-07 26.32 26.63 26.07 26.11 0.0M
2025-02-06 26.12 26.22 25.96 26.18 0.0M
2025-02-05 25.92 26.09 25.83 26.01 0.0M
2025-02-04 25.62 26.07 25.62 25.99 0.0M
2025-02-03 24.64 25.50 24.54 25.39 0.0M
2025-01-31 25.77 26.11 25.42 25.52 0.0M
2025-01-30 25.51 25.65 25.40 25.57 0.0M
2025-01-29 25.29 25.37 24.99 25.26 0.0M
2025-01-28 25.11 25.34 24.89 25.32 0.0M
2025-01-27 25.00 25.61 24.73 24.99 0.0M
2025-01-24 26.36 26.57 26.05 26.05 0.0M
2025-01-23 25.85 26.21 25.76 26.21 0.0M
2025-01-22 26.28 26.46 26.08 26.08 0.0M
2025-01-21 25.84 26.25 25.56 26.16 0.0M
2025-01-17 25.76 25.91 25.67 25.67 0.0M
2025-01-16 25.31 25.58 25.31 25.34 0.0M
2025-01-15 25.17 25.47 25.15 25.35 0.0M
2025-01-14 25.05 25.24 24.52 24.61 0.0M
2025-01-13 24.44 24.75 24.30 24.75 0.0M
2025-01-10 25.03 25.22 24.73 24.99 0.0M
2025-01-08 25.51 25.51 25.16 25.39 0.0M
2025-01-07 26.42 26.57 25.55 25.67 0.0M
2025-01-06 26.38 26.53 26.32 26.42 0.0M
2025-01-03 25.12 25.92 25.12 25.92 0.0M
2025-01-02 25.02 25.33 24.77 24.98 0.0M