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
2023-12-29 22.02 22.16 21.88 21.97 0.0M
2023-12-28 22.21 22.21 21.76 21.96 0.0M
2023-12-27 21.68 22.17 21.68 21.92 0.0M
2023-12-22 21.29 21.64 21.26 21.57 0.0M
2023-12-21 20.90 21.05 20.83 21.05 0.0M
2023-12-20 21.15 21.29 21.04 21.14 0.0M
2023-12-19 20.88 21.13 20.76 20.97 0.0M
2023-12-18 21.21 21.21 20.88 20.88 0.0M
2023-12-15 21.25 21.52 21.16 21.16 0.0M
2023-12-14 21.01 21.31 21.01 21.13 0.0M
2023-12-13 20.48 20.56 20.38 20.44 0.0M
2023-12-12 20.64 20.64 20.34 20.34 0.0M
2023-12-11 20.81 20.89 20.60 20.60 0.0M
2023-12-08 20.98 20.98 20.80 20.81 0.0M
2023-12-07 20.66 20.66 20.33 20.61 0.0M
2023-12-06 20.50 20.77 20.43 20.61 0.0M
2023-12-05 20.64 20.68 20.44 20.51 0.0M
2023-12-04 20.52 20.52 20.22 20.41 0.0M
2023-12-01 20.06 20.54 20.06 20.43 0.0M
2023-11-30 19.93 20.14 19.82 20.14 0.0M
2023-11-29 19.81 20.03 19.81 19.82 0.0M
2023-11-28 19.70 19.76 19.55 19.73 0.0M
2023-11-27 19.88 19.88 19.58 19.58 0.0M
2023-11-24 19.56 19.81 19.50 19.81 0.0M
2023-11-23 19.69 19.69 19.63 19.63 0.0M
2023-11-22 19.85 19.90 19.68 19.75 0.0M
2023-11-21 19.81 19.81 19.63 19.63 0.0M
2023-11-20 19.48 19.88 19.48 19.78 0.0M
2023-11-17 19.61 19.86 19.58 19.66 0.0M
2023-11-16 19.85 20.00 19.45 19.45 0.0M
2023-11-15 19.93 20.18 19.93 20.01 0.0M
2023-11-14 19.45 19.81 19.44 19.81 0.0M
2023-11-13 19.44 19.61 19.44 19.59 0.0M
2023-11-10 19.67 19.67 19.33 19.33 0.0M
2023-11-09 19.74 19.83 19.73 19.73 0.0M
2023-11-08 19.67 19.67 19.65 19.67 0.0M
2023-11-07 20.00 20.00 19.68 19.74 0.0M
2023-11-06 20.67 20.67 19.97 19.97 0.0M
2023-11-03 20.12 20.50 20.12 20.41 0.0M
2023-11-02 19.77 20.08 19.71 19.90 0.0M
2023-11-01 19.53 19.53 19.23 19.40 0.0M
2023-10-31 19.13 19.43 19.07 19.35 0.0M
2023-10-30 19.32 19.32 19.20 19.23 0.0M
2023-10-27 19.19 19.46 19.19 19.20 0.0M
2023-10-26 19.13 19.39 19.13 19.39 0.0M
2023-10-25 19.21 19.41 19.19 19.41 0.0M
2023-10-24 19.20 19.48 19.20 19.48 0.0M
2023-10-23 19.44 19.44 19.19 19.29 0.0M
2023-10-20 19.31 19.62 19.31 19.38 0.0M
2023-10-19 20.15 20.15 19.86 19.86 0.0M
2023-10-18 20.39 20.48 20.24 20.24 0.0M
2023-10-17 20.30 20.42 20.25 20.42 0.0M
2023-10-16 20.19 20.43 20.07 20.32 0.0M
2023-10-13 20.24 20.29 20.16 20.27 0.0M
2023-10-12 20.37 20.43 20.28 20.28 0.0M
2023-10-11 20.39 20.52 20.32 20.32 0.0M
2023-10-10 20.11 20.56 20.08 20.54 0.0M
2023-10-09 20.10 20.10 19.86 20.01 0.0M
2023-10-06 20.22 20.22 19.90 19.93 0.0M
2023-10-05 19.99 20.02 19.92 19.92 0.0M
2023-10-04 20.06 20.06 19.83 19.95 0.0M
2023-10-03 20.30 20.52 20.11 20.21 0.0M
2023-10-02 20.89 20.89 20.48 20.48 0.0M
2023-09-29 20.65 20.83 20.65 20.83 0.0M
2023-09-28 20.53 20.72 20.46 20.72 0.0M
2023-09-27 20.39 20.62 20.39 20.60 0.0M
2023-09-26 20.81 20.82 20.60 20.60 0.0M
2023-09-25 21.00 21.00 20.70 20.71 0.0M
2023-09-22 21.27 21.27 21.07 21.07 0.0M
2023-09-21 21.59 21.59 21.15 21.28 0.0M
2023-09-20 21.87 21.96 21.79 21.80 0.0M
2023-09-19 22.21 22.21 21.78 22.15 0.0M
2023-09-18 22.11 22.15 22.08 22.10 0.0M
2023-09-15 22.72 22.72 22.08 22.23 0.0M
2023-09-14 22.11 22.54 21.90 22.37 0.0M
2023-09-13 22.16 22.16 21.95 22.02 0.0M
2023-09-12 21.97 22.27 21.97 22.13 0.0M
2023-09-11 22.64 22.68 22.41 22.41 0.0M
2023-09-08 22.54 22.69 22.44 22.44 0.0M
2023-09-07 22.76 22.95 22.53 22.53 0.0M
2023-09-06 23.05 23.12 22.61 22.78 0.0M
2023-09-05 22.69 22.84 22.58 22.69 0.0M
2023-09-04 22.82 22.82 22.66 22.76 0.0M
2023-09-01 22.44 22.68 22.44 22.66 0.0M
2023-08-31 21.99 22.56 21.99 22.56 0.0M
2023-08-30 22.19 22.28 22.13 22.28 0.0M
2023-08-29 21.65 22.11 21.65 22.02 0.0M
2023-08-28 21.69 21.69 21.39 21.63 0.0M
2023-08-25 21.43 21.63 21.23 21.39 0.0M
2023-08-24 21.91 21.91 21.37 21.37 0.0M
2023-08-23 21.61 21.73 21.61 21.73 0.0M
2023-08-22 21.45 21.45 21.16 21.28 0.0M
2023-08-21 21.60 21.63 21.24 21.24 0.0M
2023-08-18 21.72 21.72 21.25 21.39 0.0M
2023-08-17 21.77 21.79 21.73 21.73 0.0M
2023-08-16 22.06 22.06 21.81 21.81 0.0M
2023-08-15 22.42 22.42 22.14 22.14 0.0M
2023-08-14 22.49 22.69 22.49 22.54 0.0M
2023-08-11 22.20 22.62 22.19 22.46 0.0M
2023-08-10 22.46 22.46 22.15 22.25 0.0M
2023-08-09 22.62 22.63 22.26 22.32 0.0M
2023-08-08 22.35 22.40 22.15 22.40 0.0M
2023-08-07 22.49 22.74 22.35 22.36 0.0M
2023-08-04 22.42 22.69 22.42 22.49 0.0M
2023-08-03 22.39 22.45 22.39 22.42 0.0M
2023-08-02 22.38 22.38 22.15 22.15 0.0M
2023-08-01 23.14 23.14 22.69 22.69 0.0M
2023-07-31 22.43 22.76 22.42 22.50 0.0M
2023-07-28 22.40 22.42 22.00 22.39 0.0M
2023-07-27 22.32 22.71 22.27 22.39 0.0M
2023-07-26 22.32 22.38 22.10 22.18 0.0M
2023-07-25 22.82 22.85 22.49 22.49 0.0M
2023-07-24 22.71 23.05 22.71 22.81 0.0M
2023-07-21 22.87 23.04 22.73 22.73 0.0M
2023-07-20 22.96 22.96 22.72 22.72 0.0M
2023-07-19 22.59 23.00 22.59 22.86 0.0M
2023-07-18 22.10 22.75 22.02 22.60 0.0M
2023-07-17 22.25 22.25 22.00 22.03 0.0M
2023-07-14 22.30 22.57 22.25 22.33 0.0M
2023-07-13 22.61 22.61 22.25 22.51 0.0M
2023-07-12 22.99 23.18 22.70 22.72 0.0M
2023-07-11 22.78 23.19 22.63 23.19 0.0M
2023-07-10 22.50 22.67 22.40 22.63 0.0M
2023-07-07 22.20 22.55 22.20 22.39 0.0M
2023-07-06 22.23 22.39 22.22 22.22 0.0M
2023-07-05 22.66 22.66 22.53 22.54 0.0M
2023-07-04 22.48 22.69 22.48 22.55 0.0M
2023-07-03 22.67 22.67 22.41 22.41 0.0M
2023-06-30 22.44 22.65 22.32 22.35 0.0M
2023-06-29 22.30 22.63 22.30 22.40 0.0M
2023-06-28 21.93 22.35 21.80 22.27 0.0M
2023-06-27 21.80 22.02 21.80 21.88 0.0M
2023-06-26 22.00 22.00 21.82 21.83 0.0M
2023-06-23 21.97 22.20 21.92 21.92 0.0M
2023-06-22 22.48 22.48 22.30 22.30 0.0M
2023-06-21 22.60 22.60 22.37 22.37 0.0M
2023-06-20 22.22 22.39 22.22 22.39 0.0M
2023-06-19 22.33 22.56 22.00 22.27 0.0M
2023-06-16 22.48 22.48 22.21 22.21 0.0M
2023-06-15 22.54 22.54 22.13 22.19 0.0M
2023-06-14 22.67 22.73 22.54 22.54 0.0M
2023-06-13 22.42 22.79 22.40 22.58 0.0M
2023-06-12 22.87 22.90 22.43 22.49 0.0M
2023-06-09 23.16 23.18 22.78 22.78 0.0M
2023-06-08 23.00 23.30 23.00 23.11 0.0M
2023-06-07 23.02 23.47 23.02 23.28 0.0M
2023-06-06 22.17 22.93 22.17 22.84 0.0M
2023-06-05 22.72 22.86 22.38 22.38 0.0M
2023-06-02 22.23 22.65 22.23 22.51 0.0M
2023-06-01 21.94 22.24 21.94 22.17 0.0M
2023-05-31 22.06 22.29 21.81 21.81 0.0M
2023-05-30 22.02 22.21 21.99 22.02 0.0M
2023-05-29 21.95 22.14 21.94 21.98 0.0M
2023-05-26 22.04 22.14 21.91 22.03 0.0M
2023-05-25 21.98 22.23 21.91 21.91 0.0M
2023-05-24 22.34 22.34 21.95 21.95 0.0M
2023-05-23 22.48 22.69 22.48 22.56 0.0M
2023-05-22 22.00 22.39 21.93 22.29 0.0M
2023-05-19 22.04 22.10 21.87 21.87 0.0M
2023-05-18 21.73 21.88 21.72 21.88 0.0M
2023-05-17 21.36 21.71 21.36 21.59 0.0M
2023-05-16 21.40 21.48 21.35 21.35 0.0M
2023-05-15 21.36 21.45 21.14 21.35 0.0M
2023-05-12 21.31 21.61 21.31 21.41 0.0M
2023-05-11 21.46 21.46 21.42 21.42 0.0M
2023-05-10 21.34 21.55 21.33 21.48 0.0M
2023-05-09 21.13 21.34 21.11 21.21 0.0M
2023-05-08 21.08 21.24 21.08 21.10 0.0M
2023-05-05 20.84 21.09 20.84 20.90 0.0M
2023-05-04 20.77 20.87 20.75 20.75 0.0M
2023-05-03 20.77 20.96 20.77 20.85 0.0M
2023-05-02 20.86 21.00 20.71 20.74 0.0M
2023-04-28 20.46 20.62 20.42 20.52 0.0M
2023-04-27 20.20 20.46 20.20 20.38 0.0M
2023-04-26 20.78 20.78 20.38 20.42 0.0M
2023-04-25 20.65 20.81 20.65 20.76 0.0M
2023-04-24 21.10 21.10 20.82 20.82 0.0M
2023-04-21 20.76 21.02 20.76 20.92 0.0M
2023-04-20 20.74 21.09 20.66 20.92 0.0M
2023-04-19 20.79 20.81 20.78 20.78 0.0M
2023-04-18 20.99 21.10 20.60 20.74 0.0M
2023-04-17 20.88 21.23 20.82 21.11 0.0M
2023-04-14 20.98 20.98 20.67 20.80 0.0M
2023-04-13 21.03 21.04 20.96 21.04 0.0M
2023-04-12 21.09 21.27 21.07 21.07 0.0M
2023-04-11 21.18 21.33 21.10 21.14 0.0M
2023-04-06 21.01 21.01 20.89 20.89 0.0M
2023-04-05 21.15 21.15 20.92 21.03 0.0M
2023-04-04 21.18 21.53 20.96 21.04 0.0M
2023-04-03 21.44 21.52 21.23 21.23 0.0M
2023-03-31 21.03 21.47 21.03 21.41 0.0M
2023-03-30 20.94 21.06 20.85 20.99 0.0M
2023-03-29 20.67 20.70 20.66 20.70 0.0M
2023-03-28 20.75 20.75 20.57 20.63 0.0M
2023-03-27 20.73 20.83 20.63 20.63 0.0M
2023-03-24 20.60 20.70 20.46 20.46 0.0M
2023-03-23 20.80 20.80 20.63 20.70 0.0M
2023-03-22 20.96 21.00 20.75 20.90 0.0M
2023-03-21 21.02 21.07 20.96 21.07 0.0M
2023-03-20 20.87 21.07 20.60 21.07 0.0M
2023-03-17 21.36 21.36 20.69 20.69 0.0M
2023-03-16 21.41 21.45 21.23 21.29 0.0M
2023-03-15 21.77 21.77 21.38 21.38 0.0M
2023-03-14 21.54 21.79 21.46 21.65 0.0M
2023-03-13 21.84 21.84 21.13 21.35 0.0M
2023-03-10 22.09 22.16 21.93 21.93 0.0M
2023-03-09 22.44 22.52 22.36 22.52 0.0M
2023-03-08 22.42 22.57 22.42 22.57 0.0M
2023-03-07 22.36 22.57 22.36 22.45 0.0M
2023-03-06 22.47 22.47 22.30 22.36 0.0M
2023-03-03 22.34 22.39 22.21 22.29 0.0M
2023-03-02 21.87 22.05 21.87 21.98 0.0M
2023-03-01 22.55 22.55 21.82 21.97 0.0M
2023-02-28 22.34 22.43 22.24 22.31 0.0M
2023-02-27 22.27 22.34 22.27 22.34 0.0M
2023-02-24 22.59 22.74 22.38 22.38 0.0M
2023-02-23 22.71 22.71 22.44 22.44 0.0M
2023-02-22 22.35 22.47 22.34 22.47 0.0M
2023-02-21 22.64 22.80 22.35 22.35 0.0M
2023-02-20 22.91 22.91 22.63 22.66 0.0M
2023-02-17 22.36 22.53 22.30 22.41 0.0M
2023-02-16 22.69 22.86 22.15 22.60 0.0M
2023-02-15 22.14 22.64 22.14 22.54 0.0M
2023-02-14 22.17 22.24 22.00 22.05 0.0M
2023-02-13 22.25 22.25 22.00 22.10 0.0M
2023-02-10 21.77 22.03 21.65 21.91 0.0M
2023-02-09 22.25 22.26 21.89 21.89 0.0M
2023-02-08 22.58 22.58 22.06 22.06 0.0M
2023-02-07 22.61 22.68 22.37 22.38 0.0M
2023-02-06 22.73 22.73 22.60 22.63 0.0M
2023-02-03 22.92 22.92 22.71 22.90 0.0M
2023-02-02 22.26 22.78 22.26 22.76 0.0M
2023-02-01 22.33 22.47 22.19 22.19 0.0M
2023-01-31 22.29 22.29 21.98 22.16 0.0M
2023-01-30 22.29 22.29 21.93 22.07 0.0M
2023-01-27 22.17 22.38 22.09 22.14 0.0M
2023-01-26 22.07 22.14 22.01 22.01 0.0M
2023-01-25 21.91 21.93 21.81 21.81 0.0M
2023-01-24 22.02 22.19 21.89 22.04 0.0M
2023-01-23 22.00 22.00 21.85 21.99 0.0M
2023-01-20 21.70 21.76 21.67 21.76 0.0M
2023-01-19 22.00 22.00 21.65 21.65 0.0M
2023-01-18 22.28 22.35 22.17 22.17 0.0M
2023-01-17 22.31 22.40 22.20 22.28 0.0M
2023-01-16 22.31 22.43 22.31 22.38 0.0M
2023-01-13 21.96 22.20 21.96 22.16 0.0M
2023-01-12 21.82 21.95 21.70 21.74 0.0M
2023-01-11 21.55 21.71 21.55 21.67 0.0M
2023-01-10 21.41 21.41 21.23 21.29 0.0M
2023-01-09 21.71 21.71 21.49 21.51 0.0M
2023-01-06 21.16 21.36 21.15 21.36 0.0M
2023-01-05 20.72 21.12 20.57 20.97 0.0M
2023-01-04 20.72 20.90 20.72 20.90 0.0M
2023-01-03 20.39 20.81 20.39 20.71 0.0M
2023-01-02 20.50 20.83 20.50 20.80 0.0M