VanEck Space Innovators UCITS ETF A USD Acc

JEDI
🏛️ ドイツ →
48.19
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
2022-12-30 20.32 20.42 20.24 20.24 0.0M
2022-12-29 20.09 20.37 20.09 20.37 0.0M
2022-12-28 20.16 20.28 20.06 20.06 0.0M
2022-12-27 20.60 20.60 20.16 20.28 0.0M
2022-12-23 20.14 20.27 20.14 20.17 0.0M
2022-12-22 20.44 20.55 20.19 20.19 0.0M
2022-12-21 20.54 20.69 20.19 20.56 0.0M
2022-12-20 20.17 20.30 20.09 20.30 0.0M
2022-12-19 20.43 20.53 20.25 20.43 0.0M
2022-12-16 19.24 20.56 19.24 20.43 0.0M
2022-12-15 19.81 19.81 19.23 19.29 0.0M
2022-12-14 19.88 20.03 19.85 20.03 0.0M
2022-12-13 20.04 20.06 19.92 19.92 0.0M
2022-12-12 19.99 19.99 19.60 19.84 0.0M
2022-12-09 19.80 19.96 19.80 19.85 0.0M
2022-12-08 19.86 19.93 19.82 19.93 0.0M
2022-12-07 20.12 20.16 19.84 19.84 0.0M
2022-12-06 20.36 20.39 20.20 20.20 0.0M
2022-12-05 21.06 21.06 20.52 20.52 0.0M
2022-12-02 20.76 20.87 20.75 20.83 0.0M
2022-12-01 20.94 21.02 20.87 20.87 0.0M
2022-11-30 20.66 20.66 20.27 20.54 0.0M
2022-11-29 20.64 20.75 20.48 20.57 0.0M
2022-11-28 20.80 20.80 20.58 20.58 0.0M
2022-11-25 20.88 20.96 20.76 20.79 0.0M
2022-11-24 20.76 21.00 20.76 20.85 0.0M
2022-11-23 20.82 20.91 20.79 20.79 0.0M
2022-11-22 20.90 21.03 20.86 20.86 0.0M
2022-11-21 20.74 20.91 20.74 20.91 0.0M
2022-11-18 20.66 20.81 20.66 20.81 0.0M
2022-11-17 20.83 20.83 20.56 20.56 0.0M
2022-11-16 20.87 20.87 20.50 20.67 0.0M
2022-11-15 20.90 21.00 20.72 20.97 0.0M
2022-11-14 21.05 21.05 20.90 20.98 0.0M
2022-11-11 21.19 21.19 21.00 21.00 0.0M
2022-11-10 20.72 21.25 20.72 21.14 0.0M
2022-11-09 21.04 21.04 20.69 20.69 0.0M
2022-11-08 21.15 21.28 21.15 21.17 0.0M
2022-11-07 20.95 21.25 20.95 21.11 0.0M
2022-11-04 21.12 21.30 20.84 20.84 0.0M
2022-11-03 21.37 21.37 21.27 21.27 0.0M
2022-11-02 21.80 21.80 21.50 21.50 0.0M
2022-11-01 21.51 21.75 21.50 21.65 0.0M
2022-10-31 20.92 21.50 20.92 21.27 0.0M
2022-10-28 20.56 20.89 20.42 20.71 0.0M
2022-10-27 20.26 20.56 20.22 20.56 0.0M
2022-10-26 19.94 20.31 19.94 20.31 0.0M
2022-10-25 19.92 20.08 19.85 19.97 0.0M
2022-10-24 19.96 20.04 19.80 19.83 0.0M
2022-10-21 19.67 19.67 19.37 19.58 0.0M
2022-10-20 19.68 19.72 19.66 19.71 0.0M
2022-10-19 19.98 20.08 19.67 19.71 0.0M
2022-10-18 19.90 20.00 19.86 19.86 0.0M
2022-10-17 19.41 19.69 19.35 19.69 0.0M
2022-10-14 19.71 19.72 19.38 19.38 0.0M
2022-10-13 19.17 19.49 19.00 19.36 0.0M
2022-10-12 19.55 19.65 19.31 19.31 0.0M
2022-10-11 19.61 19.63 19.58 19.58 0.0M
2022-10-10 19.97 19.97 19.81 19.88 0.0M
2022-10-07 20.18 20.20 19.81 19.81 0.0M
2022-10-06 19.97 20.08 19.74 20.03 0.0M
2022-10-05 20.03 20.03 19.79 19.83 0.0M
2022-10-04 19.73 19.95 19.73 19.92 0.0M
2022-10-03 18.83 19.47 18.83 19.47 0.0M
2022-09-30 18.83 19.15 18.83 19.15 0.0M
2022-09-29 19.10 19.10 18.67 18.69 0.0M
2022-09-28 18.99 19.17 18.95 19.17 0.0M
2022-09-27 19.41 19.41 19.29 19.29 0.0M
2022-09-26 19.07 19.18 19.04 19.15 0.0M
2022-09-23 19.64 19.64 19.21 19.24 0.0M
2022-09-22 19.81 20.04 19.76 19.76 0.0M
2022-09-21 19.90 20.18 19.90 20.18 0.0M
2022-09-20 20.32 20.32 19.95 19.95 0.0M
2022-09-19 20.19 20.24 20.14 20.24 0.0M
2022-09-16 20.29 20.41 20.28 20.28 0.0M
2022-09-15 20.85 20.87 20.63 20.63 0.0M
2022-09-14 20.81 20.81 20.62 20.62 0.0M
2022-09-13 21.14 21.14 20.75 20.75 0.0M
2022-09-12 21.28 21.28 21.13 21.20 0.0M
2022-09-09 20.89 21.18 20.89 21.18 0.0M
2022-09-08 21.27 21.27 20.95 21.15 0.0M
2022-09-07 21.33 21.34 21.14 21.15 0.0M
2022-09-06 21.32 21.75 21.28 21.75 0.0M
2022-09-05 21.04 21.45 21.04 21.34 0.0M
2022-09-02 21.27 21.38 21.21 21.30 0.0M
2022-09-01 21.32 21.37 21.00 21.16 0.0M
2022-08-31 21.66 21.66 21.50 21.50 0.0M
2022-08-30 21.63 21.82 21.56 21.56 0.0M
2022-08-29 21.94 21.99 21.53 21.80 0.0M
2022-08-26 22.55 22.55 21.80 21.85 0.0M
2022-08-25 22.21 22.38 22.14 22.15 0.0M
2022-08-24 21.69 21.96 21.69 21.96 0.0M
2022-08-23 21.65 21.83 21.60 21.60 0.0M
2022-08-22 21.84 21.84 21.49 21.49 0.0M
2022-08-19 22.11 22.11 21.74 21.74 0.0M
2022-08-18 22.10 22.19 22.10 22.19 0.0M
2022-08-17 22.62 22.62 22.12 22.16 0.0M
2022-08-16 22.39 22.60 22.39 22.40 0.0M
2022-08-15 22.11 22.21 22.05 22.20 0.0M
2022-08-12 21.69 21.93 21.69 21.93 0.0M
2022-08-11 21.68 21.82 21.59 21.75 0.0M
2022-08-10 21.38 21.69 21.38 21.52 0.0M
2022-08-09 21.52 21.52 21.24 21.24 0.0M
2022-08-08 21.28 21.74 21.28 21.74 0.0M
2022-08-05 21.31 21.31 21.18 21.22 0.0M
2022-08-04 21.46 21.49 21.20 21.20 0.0M
2022-08-03 21.04 21.25 21.04 21.25 0.0M
2022-08-02 20.93 21.18 20.74 21.07 0.0M
2022-08-01 20.77 20.95 20.77 20.91 0.0M
2022-07-29 20.68 20.84 20.67 20.78 0.0M
2022-07-28 20.35 20.50 20.35 20.39 0.0M
2022-07-27 20.18 20.39 20.09 20.20 0.0M
2022-07-26 20.15 20.15 19.90 19.94 0.0M
2022-07-25 20.26 20.26 19.96 20.02 0.0M
2022-07-22 20.24 20.33 20.24 20.26 0.0M
2022-07-21 20.17 20.20 20.11 20.11 0.0M
2022-07-20 20.11 20.30 20.05 20.15 0.0M
2022-07-19 19.73 20.01 19.70 20.01 0.0M
2022-07-18 19.91 20.12 19.88 19.98 0.0M
2022-07-15 19.55 20.00 19.55 20.00 0.0M
2022-07-14 19.63 19.63 19.44 19.44 0.0M
2022-07-13 19.66 19.77 19.44 19.44 0.0M
2022-07-12 19.45 19.77 19.42 19.69 0.0M
2022-07-11 19.87 20.02 19.62 19.62 0.0M
2022-07-08 19.97 20.06 19.91 19.95 0.0M
2022-07-07 19.37 19.91 19.37 19.91 0.0M
2022-07-06 19.19 19.25 19.16 19.16 0.0M
2022-07-05 19.27 19.45 18.91 18.91 0.0M
2022-07-04 19.23 19.23 19.16 19.16 0.0M
2022-07-01 18.95 19.29 18.95 19.29 0.0M
2022-06-30 19.17 19.17 19.12 19.16 0.0M
2022-06-29 19.39 19.39 19.21 19.21 0.0M