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
2024-12-30 33.83 33.83 33.43 33.43 0.0M
2024-12-27 34.19 34.31 33.20 33.70 0.0M
2024-12-23 32.57 32.70 32.00 32.19 0.0M
2024-12-20 31.79 32.50 30.63 32.31 0.0M
2024-12-19 31.56 32.25 31.14 31.60 0.0M
2024-12-18 32.83 33.19 32.50 32.80 0.0M
2024-12-17 32.94 32.99 32.14 32.24 0.0M
2024-12-16 32.39 32.66 32.00 32.66 0.0M
2024-12-13 31.89 32.06 31.38 31.74 0.0M
2024-12-12 32.33 32.53 31.90 32.42 0.0M
2024-12-11 32.44 32.45 31.90 32.34 0.0M
2024-12-10 32.49 32.62 32.05 32.17 0.0M
2024-12-09 33.06 33.31 32.00 32.37 0.0M
2024-12-06 32.14 32.98 32.03 32.83 0.0M
2024-12-05 32.23 32.48 31.84 32.03 0.0M
2024-12-04 32.48 32.89 32.15 32.87 0.0M
2024-12-03 33.01 33.26 32.08 32.21 0.0M
2024-12-02 33.60 33.87 32.71 32.88 0.0M
2024-11-29 32.83 33.48 32.53 33.20 0.0M
2024-11-28 32.56 32.90 32.38 32.78 0.0M
2024-11-27 32.61 32.95 32.26 32.26 0.0M
2024-11-26 32.31 32.99 31.78 32.63 0.0M
2024-11-25 32.38 33.17 31.82 32.36 0.0M
2024-11-22 31.18 32.10 31.18 32.10 0.0M
2024-11-21 29.97 30.81 29.59 30.63 0.0M
2024-11-20 30.45 30.47 30.07 30.13 0.0M
2024-11-19 30.00 30.31 29.13 30.27 0.0M
2024-11-18 29.86 30.18 29.19 30.18 0.0M
2024-11-15 29.18 29.51 28.95 29.44 0.0M
2024-11-14 30.31 30.70 29.58 29.95 0.0M
2024-11-13 29.72 31.93 29.72 31.29 0.0M
2024-11-12 29.22 29.38 28.62 28.80 0.0M
2024-11-11 28.85 29.40 28.75 29.38 0.0M
2024-11-08 28.20 28.20 27.73 28.05 0.0M
2024-11-07 28.41 28.73 28.35 28.50 0.0M
2024-11-06 28.06 28.27 27.53 27.86 0.0M
2024-11-05 26.69 27.08 26.48 26.93 0.0M
2024-11-04 26.20 26.59 25.99 26.36 0.0M
2024-11-01 25.16 26.41 25.16 26.30 0.0M
2024-10-31 25.81 25.81 25.24 25.30 0.0M
2024-10-30 26.31 26.40 26.02 26.06 0.0M
2024-10-29 26.44 26.44 26.05 26.22 0.0M
2024-10-28 25.85 26.43 25.75 26.28 0.0M
2024-10-25 25.78 25.99 25.52 25.75 0.0M
2024-10-24 26.08 26.38 25.83 25.85 0.0M
2024-10-23 26.15 26.24 25.82 25.82 0.0M
2024-10-22 26.13 26.25 25.79 26.23 0.0M
2024-10-21 26.45 26.63 26.00 26.04 0.0M
2024-10-18 26.78 26.78 26.14 26.14 0.0M
2024-10-17 26.46 27.16 26.45 26.59 0.0M
2024-10-16 25.81 26.21 25.50 26.15 0.0M
2024-10-15 25.40 25.64 25.28 25.47 0.0M
2024-10-14 25.31 25.48 25.05 25.18 0.0M
2024-10-11 24.65 25.01 24.40 24.70 0.0M
2024-10-10 25.08 25.08 24.47 24.68 0.0M
2024-10-09 25.06 25.16 24.74 24.92 0.0M
2024-10-08 25.09 25.24 24.83 25.17 0.0M
2024-10-07 25.45 25.45 24.85 24.87 0.0M
2024-10-04 24.84 25.19 24.70 25.10 0.0M
2024-10-03 24.94 24.94 24.51 24.59 0.0M
2024-10-02 24.64 24.64 24.19 24.51 0.0M
2024-10-01 25.19 25.19 24.28 24.54 0.0M
2024-09-30 25.15 25.21 24.75 24.86 0.0M
2024-09-27 24.21 25.26 24.21 25.14 0.0M
2024-09-26 24.47 24.79 24.40 24.51 0.0M
2024-09-25 23.95 24.47 23.80 24.25 0.0M
2024-09-24 23.90 24.39 23.90 24.09 0.0M
2024-09-23 24.47 24.47 23.95 23.95 0.0M
2024-09-20 24.17 24.43 24.09 24.43 0.0M
2024-09-19 24.10 24.39 24.00 24.18 0.0M
2024-09-18 24.26 24.34 23.94 24.23 0.0M
2024-09-17 24.19 24.74 24.19 24.54 0.0M
2024-09-16 24.66 24.66 24.18 24.23 0.0M
2024-09-13 23.53 24.23 23.53 24.23 0.0M
2024-09-12 24.04 24.04 23.20 23.44 0.0M
2024-09-11 23.40 23.64 23.20 23.64 0.0M
2024-09-10 23.33 23.45 23.22 23.22 0.0M
2024-09-09 23.01 23.73 23.01 23.61 0.0M
2024-09-06 23.83 24.15 23.32 23.32 0.0M
2024-09-05 24.01 24.35 23.58 23.58 0.0M
2024-09-04 23.57 24.42 23.47 24.41 0.0M
2024-09-03 23.84 24.10 23.46 23.46 0.0M
2024-09-02 24.07 24.07 23.40 23.90 0.0M
2024-08-30 24.12 24.20 23.86 24.02 0.0M
2024-08-29 23.76 24.00 23.26 24.00 0.0M
2024-08-28 24.52 24.52 23.74 23.83 0.0M
2024-08-27 24.85 25.09 24.52 24.62 0.0M
2024-08-26 24.31 25.02 24.31 24.64 0.0M
2024-08-23 24.83 24.84 24.50 24.70 0.0M
2024-08-22 25.31 25.50 24.58 24.70 0.0M
2024-08-21 24.80 24.81 24.37 24.77 0.0M
2024-08-20 25.55 25.83 24.06 24.41 0.0M
2024-08-19 23.70 24.99 23.70 24.95 0.0M
2024-08-16 23.99 24.93 23.80 23.96 0.0M
2024-08-15 21.95 23.63 21.95 23.63 0.0M
2024-08-14 22.25 22.25 22.00 22.00 0.0M
2024-08-13 22.27 22.27 21.66 21.79 0.0M
2024-08-12 22.42 22.66 21.96 22.12 0.0M
2024-08-09 23.12 23.43 22.25 22.25 0.0M
2024-08-08 21.60 22.65 21.44 22.58 0.0M
2024-08-07 21.81 22.49 21.81 22.42 0.0M
2024-08-06 21.61 21.61 21.01 21.25 0.0M
2024-08-05 21.53 21.53 20.38 21.25 0.0M
2024-08-02 22.84 22.90 21.93 22.16 0.0M
2024-08-01 24.09 24.09 22.96 22.96 0.0M
2024-07-31 23.62 23.94 23.26 23.94 0.0M
2024-07-30 23.74 23.85 23.27 23.44 0.0M
2024-07-29 23.83 24.12 23.60 23.62 0.0M
2024-07-26 22.87 23.53 22.87 23.53 0.0M
2024-07-25 22.19 23.00 21.83 22.74 0.0M
2024-07-24 22.59 22.81 22.50 22.50 0.0M
2024-07-23 22.21 22.63 21.95 22.63 0.0M
2024-07-22 21.73 21.85 21.73 21.76 0.0M
2024-07-19 22.23 22.23 21.67 21.83 0.0M
2024-07-18 22.57 22.74 22.39 22.39 0.0M
2024-07-17 22.87 22.87 22.42 22.42 0.0M
2024-07-16 22.37 22.70 22.37 22.66 0.0M
2024-07-15 22.10 22.54 22.10 22.30 0.0M
2024-07-12 21.73 22.08 21.73 22.04 0.0M
2024-07-11 21.47 21.72 21.42 21.59 0.0M
2024-07-10 21.50 21.67 21.33 21.41 0.0M
2024-07-09 21.69 21.84 21.54 21.54 0.0M
2024-07-08 21.52 21.86 21.52 21.69 0.0M
2024-07-05 21.49 21.49 21.26 21.30 0.0M
2024-07-04 21.26 21.29 21.22 21.29 0.0M
2024-07-03 20.98 21.14 20.96 20.96 0.0M
2024-07-02 20.81 20.93 20.62 20.93 0.0M
2024-07-01 21.19 21.50 20.95 20.95 0.0M
2024-06-28 21.32 21.34 21.02 21.17 0.0M
2024-06-27 20.84 21.04 20.82 20.91 0.0M
2024-06-26 20.82 20.96 20.75 20.80 0.0M
2024-06-25 20.96 20.99 20.78 20.78 0.0M
2024-06-24 20.90 21.03 20.82 20.95 0.0M
2024-06-21 21.13 21.17 21.01 21.01 0.0M
2024-06-20 21.07 21.24 21.02 21.09 0.0M
2024-06-19 21.09 21.22 21.01 21.01 0.0M
2024-06-18 20.85 21.24 20.60 20.88 0.0M
2024-06-17 20.89 21.02 20.87 20.87 0.0M
2024-06-14 20.91 21.10 20.69 20.69 0.0M
2024-06-13 21.54 21.54 21.18 21.18 0.0M
2024-06-12 21.30 21.60 21.28 21.49 0.0M
2024-06-11 20.70 20.90 20.70 20.87 0.0M
2024-06-10 21.11 21.15 20.86 20.86 0.0M
2024-06-07 21.43 21.43 21.08 21.08 0.0M
2024-06-06 21.36 21.63 21.36 21.50 0.0M
2024-06-05 21.14 21.56 21.14 21.45 0.0M
2024-06-04 21.27 21.36 21.26 21.27 0.0M
2024-06-03 21.34 21.76 21.17 21.17 0.0M
2024-05-31 21.31 21.44 21.18 21.18 0.0M
2024-05-30 21.31 21.55 21.22 21.22 0.0M
2024-05-29 20.88 21.16 20.72 21.16 0.0M
2024-05-28 20.61 20.82 20.61 20.82 0.0M
2024-05-27 20.50 20.69 20.50 20.62 0.0M
2024-05-24 20.31 20.50 20.19 20.43 0.0M
2024-05-23 20.58 20.63 20.38 20.38 0.0M
2024-05-22 20.85 20.85 20.52 20.52 0.0M
2024-05-21 21.34 21.34 21.03 21.03 0.0M
2024-05-20 20.87 21.08 20.77 21.08 0.0M
2024-05-17 20.63 20.96 20.63 20.88 0.0M
2024-05-16 20.49 20.69 20.39 20.54 0.0M
2024-05-15 20.40 20.80 20.18 20.18 0.0M
2024-05-14 19.73 20.34 19.73 20.30 0.0M
2024-05-13 19.77 19.79 19.72 19.79 0.0M
2024-05-10 19.94 19.94 19.73 19.73 0.0M
2024-05-09 19.96 19.96 19.77 19.78 0.0M
2024-05-08 20.25 20.33 19.70 19.79 0.0M
2024-05-07 20.24 20.35 20.16 20.31 0.0M
2024-05-06 20.18 20.31 20.18 20.29 0.0M
2024-05-03 19.90 20.20 19.90 20.17 0.0M
2024-05-02 19.94 20.04 19.88 19.88 0.0M
2024-04-30 20.11 20.20 19.77 19.77 0.0M
2024-04-29 20.01 20.34 19.92 19.92 0.0M
2024-04-26 19.74 19.96 19.56 19.96 0.0M
2024-04-25 19.77 19.77 19.61 19.70 0.0M
2024-04-24 19.57 19.94 19.57 19.71 0.0M
2024-04-23 19.48 19.56 19.48 19.56 0.0M
2024-04-22 19.37 19.58 19.33 19.34 0.0M
2024-04-19 19.27 19.37 19.25 19.34 0.0M
2024-04-18 19.30 19.45 19.16 19.45 0.0M
2024-04-17 19.29 19.40 19.26 19.28 0.0M
2024-04-16 19.36 19.36 19.00 19.09 0.0M
2024-04-15 19.72 19.88 19.48 19.48 0.0M
2024-04-12 19.95 20.10 19.76 19.76 0.0M
2024-04-11 19.77 19.77 19.61 19.73 0.0M
2024-04-10 20.27 20.27 19.69 19.69 0.0M
2024-04-09 19.68 19.94 19.68 19.94 0.0M
2024-04-08 19.87 19.89 19.71 19.89 0.0M
2024-04-05 19.73 19.77 19.70 19.77 0.0M
2024-04-04 20.06 20.10 20.00 20.06 0.0M
2024-04-03 20.07 20.07 19.57 19.86 0.0M
2024-04-02 20.63 20.63 20.08 20.14 0.0M
2024-03-28 20.08 20.67 20.08 20.58 0.0M
2024-03-27 20.13 20.41 20.10 20.10 0.0M
2024-03-26 19.90 20.13 19.90 20.03 0.0M
2024-03-25 19.92 20.02 19.87 20.02 0.0M
2024-03-22 20.16 20.19 19.95 19.95 0.0M
2024-03-21 19.97 20.14 19.94 19.94 0.0M
2024-03-20 19.47 19.55 19.36 19.52 0.0M
2024-03-19 19.85 19.85 19.50 19.52 0.0M
2024-03-18 19.58 19.87 19.56 19.56 0.0M
2024-03-15 20.07 20.07 19.66 19.77 0.0M
2024-03-14 20.28 20.38 19.94 19.94 0.0M
2024-03-13 20.35 20.57 20.21 20.39 0.0M
2024-03-12 20.44 20.54 20.13 20.23 0.0M
2024-03-11 20.15 20.39 19.97 20.39 0.0M
2024-03-08 20.32 20.32 20.13 20.29 0.0M
2024-03-07 19.85 20.45 19.85 20.34 0.0M
2024-03-06 20.27 20.39 19.97 20.07 0.0M
2024-03-05 19.87 20.30 19.87 20.21 0.0M
2024-03-04 20.65 20.65 20.14 20.14 0.0M
2024-03-01 20.29 20.51 20.14 20.14 0.0M
2024-02-29 20.11 20.29 20.08 20.08 0.0M
2024-02-28 20.60 20.60 20.33 20.33 0.0M
2024-02-27 20.11 20.50 20.11 20.47 0.0M
2024-02-26 20.19 20.19 19.96 20.02 0.0M
2024-02-23 20.31 20.31 20.00 20.14 0.0M
2024-02-22 20.45 20.62 20.31 20.40 0.0M
2024-02-21 20.75 20.75 20.27 20.38 0.0M
2024-02-20 20.81 20.81 20.50 20.61 0.0M
2024-02-19 20.82 20.96 20.77 20.85 0.0M
2024-02-16 20.65 20.72 20.52 20.53 0.0M
2024-02-15 20.94 20.94 20.49 20.49 0.0M
2024-02-14 20.15 20.29 20.11 20.17 0.0M
2024-02-13 20.56 20.56 20.21 20.21 0.0M
2024-02-12 20.23 20.66 20.23 20.56 0.0M
2024-02-09 19.89 20.13 19.80 20.13 0.0M
2024-02-08 19.81 19.83 19.41 19.83 0.0M
2024-02-07 19.72 19.93 19.70 19.75 0.0M
2024-02-06 19.80 19.80 19.34 19.67 0.0M
2024-02-05 19.54 19.68 19.47 19.49 0.0M
2024-02-02 19.62 19.91 19.62 19.89 0.0M
2024-02-01 19.62 19.83 19.45 19.45 0.0M
2024-01-31 20.04 20.04 19.75 19.92 0.0M
2024-01-30 20.10 20.48 19.80 19.99 0.0M
2024-01-29 20.24 20.25 19.84 20.25 0.0M
2024-01-26 20.13 20.40 20.13 20.36 0.0M
2024-01-25 20.62 20.62 20.13 20.13 0.0M
2024-01-24 20.77 20.92 20.63 20.85 0.0M
2024-01-23 20.74 20.93 20.55 20.69 0.0M
2024-01-22 20.52 20.65 20.26 20.52 0.0M
2024-01-19 20.68 20.68 20.00 20.02 0.0M
2024-01-18 20.56 20.82 20.54 20.54 0.0M
2024-01-17 20.73 20.73 20.50 20.62 0.0M
2024-01-16 21.16 21.16 20.98 20.98 0.0M
2024-01-15 21.03 21.13 20.82 21.11 0.0M
2024-01-12 21.03 21.15 20.85 20.98 0.0M
2024-01-11 21.59 21.60 20.90 20.90 0.0M
2024-01-10 21.55 21.55 21.23 21.41 0.0M
2024-01-09 21.37 21.50 21.36 21.50 0.0M
2024-01-08 21.46 21.46 20.99 21.34 0.0M
2024-01-05 21.35 21.58 21.22 21.40 0.0M
2024-01-04 21.27 21.33 21.20 21.33 0.0M
2024-01-03 21.53 21.61 21.39 21.39 0.0M
2024-01-02 21.95 22.20 21.95 21.95 0.0M