VanEck TRON ETN A (VTRXG)

VTRXG
🏛️ ドイツ →
30.20
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 10.32 10.40 10.32 10.40 0.0M
2023-12-28 10.26 10.35 10.24 10.24 0.0M
2023-12-27 10.14 10.22 10.14 10.21 0.0M
2023-12-22 10.24 10.25 10.18 10.25 0.0M
2023-12-21 10.25 10.33 10.25 10.25 0.0M
2023-12-20 10.06 10.18 10.06 10.16 0.0M
2023-12-19 9.99 10.02 9.91 9.91 0.0M
2023-12-18 9.94 9.94 9.65 9.82 0.0M
2023-12-15 10.32 10.32 10.20 10.20 0.0M
2023-12-14 10.36 10.41 10.36 10.37 0.0M
2023-12-13 10.29 10.31 10.26 10.31 0.0M
2023-12-12 10.52 10.54 10.35 10.35 0.0M
2023-12-11 10.53 10.62 10.49 10.49 0.0M
2023-12-08 10.59 10.75 10.59 10.72 0.0M
2023-12-07 10.50 10.63 10.36 10.63 0.0M
2023-12-06 10.33 10.58 10.33 10.55 0.0M
2023-12-05 10.30 10.33 10.29 10.33 0.0M
2023-12-04 10.40 10.54 10.23 10.31 0.0M
2023-12-01 10.28 10.34 10.28 10.29 0.0M
2023-11-30 10.21 10.33 10.21 10.26 0.0M
2023-11-29 10.22 10.22 10.19 10.21 0.0M
2023-11-28 10.03 10.13 10.03 10.13 0.0M
2023-11-27 10.48 10.48 10.27 10.27 0.0M
2023-11-24 10.20 10.22 10.16 10.22 0.0M
2023-11-23 10.06 10.10 10.05 10.05 0.0M
2023-11-22 9.75 9.99 9.67 9.95 0.0M
2023-11-21 10.01 10.05 9.89 9.89 0.0M
2023-11-20 10.28 10.36 10.23 10.23 0.0M
2023-11-17 10.25 10.25 10.14 10.14 0.0M
2023-11-16 10.45 10.45 10.28 10.28 0.0M
2023-11-15 10.39 10.46 10.31 10.31 0.0M
2023-11-14 10.81 10.81 10.52 10.53 0.0M
2023-11-13 11.20 11.21 11.11 11.11 0.0M
2023-11-10 10.14 10.92 10.14 10.66 0.0M
2023-11-09 10.11 10.15 9.95 9.95 0.0M
2023-11-08 9.86 9.91 9.86 9.88 0.0M
2023-11-07 9.82 9.82 9.74 9.74 0.0M
2023-11-06 9.82 9.86 9.79 9.86 0.0M
2023-11-03 10.00 10.00 9.92 9.92 0.0M
2023-11-02 10.26 10.26 10.11 10.11 0.0M
2023-11-01 10.02 10.27 10.01 10.23 0.0M
2023-10-31 9.74 9.87 9.74 9.87 0.0M
2023-10-30 9.67 9.75 9.67 9.68 0.0M
2023-10-27 9.57 9.61 9.57 9.57 0.0M
2023-10-26 9.57 9.59 9.47 9.47 0.0M
2023-10-25 9.52 9.61 9.52 9.61 0.0M
2023-10-24 9.40 9.54 9.40 9.46 0.0M
2023-10-23 9.26 9.26 9.22 9.22 0.0M
2023-10-20 9.29 9.39 9.29 9.32 0.0M
2023-10-19 9.12 9.16 9.12 9.16 0.0M
2023-10-18 9.09 9.19 9.09 9.18 0.0M
2023-10-17 9.10 9.10 9.01 9.01 0.0M
2023-10-16 9.00 9.10 9.00 9.07 0.0M
2023-10-13 8.76 8.82 8.76 8.79 0.0M
2023-10-12 8.78 8.78 8.71 8.72 0.0M
2023-10-11 8.78 8.84 8.78 8.79 0.0M
2023-10-10 8.86 8.87 8.81 8.81 0.0M
2023-10-09 9.05 9.05 8.83 8.83 0.0M
2023-10-06 9.06 9.06 8.83 8.87 0.0M
2023-10-05 9.22 9.22 9.12 9.12 0.0M
2023-10-04 9.23 9.23 9.10 9.13 0.0M
2023-10-03 9.10 9.11 9.07 9.07 0.0M
2023-10-02 9.19 9.25 9.12 9.13 0.0M
2023-09-29 9.02 9.13 9.02 9.13 0.0M
2023-09-28 8.74 8.81 8.74 8.81 0.0M
2023-09-27 8.71 8.78 8.71 8.78 0.0M
2023-09-26 8.66 8.70 8.66 8.66 0.0M
2023-09-25 8.58 8.64 8.56 8.61 0.0M
2023-09-22 8.47 8.57 8.47 8.55 0.0M
2023-09-21 8.54 8.54 8.46 8.46 0.0M
2023-09-20 8.56 8.61 8.55 8.55 0.0M
2023-09-19 8.59 8.59 8.54 8.58 0.0M
2023-09-18 8.53 8.63 8.53 8.60 0.0M
2023-09-15 8.55 8.55 8.50 8.50 0.0M
2023-09-14 8.20 8.44 8.19 8.44 0.0M
2023-09-13 8.14 8.22 8.14 8.19 0.0M
2023-09-12 7.94 8.33 7.94 8.20 0.0M
2023-09-11 7.96 7.96 7.80 7.80 0.0M
2023-09-08 8.02 8.02 7.94 7.97 0.0M
2023-09-07 7.99 8.03 7.99 8.01 0.0M
2023-09-06 7.85 7.93 7.85 7.87 0.0M
2023-09-05 7.79 7.85 7.79 7.85 0.0M
2023-09-04 7.75 7.78 7.72 7.75 0.0M
2023-09-01 7.77 7.77 7.62 7.68 0.0M
2023-08-31 7.57 7.65 7.57 7.65 0.0M
2023-08-30 7.64 7.64 7.50 7.50 0.0M
2023-08-29 7.66 7.75 7.66 7.75 0.0M
2023-08-28 7.76 7.76 7.72 7.75 0.0M
2023-08-25 7.71 7.73 7.71 7.73 0.0M
2023-08-24 7.77 7.77 7.67 7.67 0.0M
2023-08-23 7.64 7.72 7.64 7.72 0.0M
2023-08-22 7.44 7.49 7.44 7.49 0.0M
2023-08-21 7.57 7.57 7.40 7.40 0.0M
2023-08-18 7.27 7.30 7.27 7.30 0.0M
2023-08-17 7.45 7.46 7.40 7.40 0.0M
2023-08-16 7.57 7.59 7.53 7.53 0.0M
2023-08-15 7.68 7.68 7.67 7.67 0.0M
2023-08-14 7.68 7.71 7.68 7.71 0.0M
2023-08-11 7.63 7.65 7.62 7.63 0.0M
2023-08-10 7.58 7.62 7.58 7.61 0.0M
2023-08-09 7.58 7.62 7.54 7.54 0.0M
2023-08-08 7.58 7.60 7.57 7.60 0.0M
2023-08-07 7.59 7.60 7.51 7.53 0.0M
2023-08-04 7.70 7.70 7.66 7.66 0.0M
2023-08-03 7.62 7.70 7.62 7.65 0.0M
2023-08-02 7.68 7.71 7.60 7.60 0.0M
2023-08-01 7.72 7.73 7.63 7.63 0.0M
2023-07-31 7.86 7.86 7.68 7.69 0.0M
2023-07-28 8.33 8.33 8.23 8.27 0.0M
2023-07-27 8.06 8.17 8.06 8.15 0.0M
2023-07-26 8.03 8.07 7.97 8.03 0.0M
2023-07-25 8.03 8.03 7.95 8.03 0.0M
2023-07-24 7.93 7.96 7.91 7.92 0.0M
2023-07-21 7.90 7.96 7.90 7.96 0.0M
2023-07-20 7.83 7.87 7.81 7.85 0.0M
2023-07-19 7.73 7.75 7.72 7.75 0.0M
2023-07-18 7.75 7.76 7.71 7.71 0.0M
2023-07-17 7.78 7.78 7.68 7.71 0.0M
2023-07-14 7.92 7.95 7.92 7.95 0.0M
2023-07-13 7.59 7.65 7.58 7.65 0.0M
2023-07-12 7.65 7.70 7.60 7.60 0.0M
2023-07-11 7.64 7.65 7.62 7.65 0.0M
2023-07-10 7.67 7.68 7.66 7.68 0.0M
2023-07-07 7.82 7.86 7.81 7.86 0.0M
2023-07-06 7.80 7.87 7.73 7.73 0.0M
2023-07-05 7.77 7.77 7.69 7.69 0.0M
2023-07-04 7.72 7.81 7.72 7.79 0.0M
2023-07-03 7.67 7.76 7.67 7.75 0.0M
2023-06-30 7.59 7.63 7.49 7.49 0.0M
2023-06-29 7.39 7.47 7.39 7.42 0.0M
2023-06-28 7.39 7.41 7.37 7.41 0.0M
2023-06-27 7.40 7.43 7.39 7.39 0.0M
2023-06-26 7.19 7.37 7.19 7.37 0.0M
2023-06-23 7.21 7.25 7.21 7.25 0.0M
2023-06-22 7.29 7.29 7.11 7.11 0.0M
2023-06-21 7.11 7.11 7.05 7.09 0.0M
2023-06-20 6.88 6.88 6.83 6.88 0.0M
2023-06-19 6.96 6.96 6.94 6.94 0.0M
2023-06-16 6.96 6.96 6.88 6.90 0.0M
2023-06-15 7.23 7.23 6.99 6.99 0.0M
2023-06-14 7.30 7.33 7.26 7.26 0.0M
2023-06-13 7.23 7.28 7.23 7.23 0.0M
2023-06-12 7.78 7.78 7.00 7.10 0.0M
2023-06-09 7.84 7.92 7.84 7.92 0.0M
2023-06-08 7.82 8.04 7.82 8.04 0.0M
2023-06-07 7.85 7.91 7.79 7.79 0.0M
2023-06-06 7.97 8.00 7.91 7.91 0.0M
2023-06-05 8.31 8.34 8.14 8.14 0.0M
2023-06-02 7.69 7.74 7.69 7.74 0.0M
2023-06-01 7.63 7.63 7.58 7.60 0.0M
2023-05-31 7.73 7.73 7.68 7.70 0.0M
2023-05-30 7.79 7.79 7.72 7.72 0.0M
2023-05-29 7.85 7.88 7.79 7.79 0.0M
2023-05-26 7.82 7.82 7.70 7.75 0.0M
2023-05-25 7.89 7.92 7.82 7.86 0.0M
2023-05-24 7.89 7.89 7.80 7.82 0.0M
2023-05-23 7.94 7.94 7.85 7.89 0.0M
2023-05-22 7.55 7.98 7.55 7.95 0.0M
2023-05-19 7.10 7.10 7.08 7.08 0.0M
2023-05-18 7.10 7.13 7.10 7.13 0.0M
2023-05-17 7.09 7.12 7.07 7.07 0.0M
2023-05-16 7.03 7.03 7.03 7.03 0.0M
2023-05-15 7.00 7.05 7.00 7.03 0.0M
2023-05-12 6.76 6.88 6.76 6.88 0.0M
2023-05-11 6.93 6.93 6.85 6.85 0.0M
2023-05-10 6.86 6.97 6.86 6.97 0.0M
2023-05-09 6.78 6.86 6.78 6.86 0.0M
2023-05-08 6.78 6.81 6.73 6.76 0.0M
2023-05-05 6.88 7.00 6.88 7.00 0.0M
2023-05-04 6.81 6.88 6.78 6.84 0.0M
2023-05-03 6.84 6.84 6.75 6.75 0.0M
2023-05-02 6.78 6.82 6.74 6.81 0.0M
2023-04-28 6.51 6.56 6.48 6.50 0.0M
2023-04-27 6.44 6.50 6.44 6.49 0.0M
2023-04-26 6.54 6.57 6.53 6.57 0.0M
2023-04-25 6.51 6.52 6.47 6.48 0.0M
2023-04-24 6.54 6.57 6.53 6.53 0.0M
2023-04-21 6.48 6.54 6.48 6.54 0.0M
2023-04-20 6.60 6.60 6.49 6.49 0.0M
2023-04-19 6.62 6.62 6.53 6.53 0.0M
2023-04-18 6.58 6.62 6.58 6.62 0.0M
2023-04-17 6.57 6.59 6.56 6.56 0.0M
2023-04-14 6.57 6.60 6.50 6.50 0.0M
2023-04-13 6.43 6.47 6.41 6.41 0.0M
2023-04-12 6.37 6.43 6.37 6.42 0.0M
2023-04-11 6.71 6.71 6.67 6.67 0.0M
2023-04-06 6.62 6.63 6.59 6.63 0.0M
2023-04-05 6.61 6.62 6.57 6.57 0.0M
2023-04-04 6.64 6.66 6.54 6.54 0.0M
2023-04-03 6.57 6.57 6.55 6.55 0.0M
2023-03-31 6.51 6.60 6.51 6.60 0.0M
2023-03-30 6.46 6.46 6.45 6.46 0.0M
2023-03-29 6.56 6.56 6.48 6.49 0.0M
2023-03-28 6.43 6.45 6.40 6.40 0.0M
2023-03-27 6.47 6.50 6.30 6.30 0.0M
2023-03-24 6.47 6.47 6.46 6.47 0.0M
2023-03-23 6.23 6.40 6.23 6.38 0.0M
2023-03-22 6.80 6.81 6.80 6.81 0.0M
2023-03-21 6.68 6.80 6.68 6.80 0.0M
2023-03-20 6.84 6.84 6.74 6.74 0.0M
2023-03-17 6.80 6.88 6.76 6.76 0.0M
2023-03-16 6.77 6.86 6.77 6.86 0.0M
2023-03-15 6.86 6.86 6.75 6.75 0.0M
2023-03-14 6.79 7.02 6.79 6.97 0.0M
2023-03-13 6.79 6.83 6.70 6.83 0.0M
2023-03-10 5.94 5.94 5.75 5.86 0.0M
2023-03-09 6.79 6.82 6.79 6.82 0.0M
2023-03-08 6.85 6.88 6.82 6.82 0.0M
2023-03-07 6.87 6.89 6.83 6.83 0.0M
2023-03-06 6.86 6.93 6.86 6.90 0.0M
2023-03-03 6.90 6.95 6.90 6.94 0.0M
2023-03-02 7.13 7.15 7.13 7.15 0.0M
2023-03-01 7.16 7.18 7.15 7.15 0.0M
2023-02-28 7.14 7.18 7.14 7.14 0.0M
2023-02-27 7.15 7.15 7.11 7.11 0.0M
2023-02-24 7.23 7.23 7.03 7.03 0.0M
2023-02-23 7.21 7.21 7.16 7.20 0.0M
2023-02-22 7.15 7.15 7.04 7.08 0.0M
2023-02-21 7.37 7.37 7.18 7.18 0.0M
2023-02-20 7.35 7.40 7.27 7.27 0.0M
2023-02-17 6.94 7.17 6.94 7.17 0.0M
2023-02-16 7.21 7.25 7.07 7.07 0.0M
2023-02-15 6.96 7.16 6.96 7.14 0.0M
2023-02-14 6.75 6.78 6.75 6.78 0.0M
2023-02-13 6.64 6.64 6.55 6.60 0.0M
2023-02-10 6.49 6.51 6.46 6.47 0.0M
2023-02-09 6.65 6.65 6.60 6.60 0.0M
2023-02-08 6.70 6.77 6.70 6.74 0.0M
2023-02-07 6.54 6.64 6.54 6.64 0.0M
2023-02-06 6.47 6.50 6.44 6.50 0.0M
2023-02-03 6.44 6.48 6.44 6.48 0.0M
2023-02-02 6.30 6.50 6.30 6.50 0.0M
2023-02-01 6.23 6.27 6.21 6.21 0.0M
2023-01-31 6.36 6.36 6.26 6.31 0.0M
2023-01-30 6.36 6.36 6.22 6.33 0.0M
2023-01-27 6.27 6.34 6.27 6.34 0.0M
2023-01-26 6.17 6.21 6.17 6.21 0.0M
2023-01-25 6.11 6.11 6.08 6.11 0.0M
2023-01-24 6.34 6.34 6.26 6.26 0.0M
2023-01-23 6.21 6.24 6.21 6.23 0.0M
2023-01-20 6.10 6.17 6.10 6.17 0.0M
2023-01-19 6.05 6.05 6.01 6.04 0.0M
2023-01-18 6.27 6.28 6.01 6.01 0.0M
2023-01-17 6.30 6.31 6.25 6.29 0.0M
2023-01-16 6.26 6.29 6.25 6.28 0.0M
2023-01-13 5.83 5.84 5.79 5.84 0.0M
2023-01-12 5.71 5.72 5.71 5.72 0.0M
2023-01-11 5.66 5.66 5.59 5.59 0.0M
2023-01-10 5.51 5.56 5.51 5.56 0.0M
2023-01-09 5.60 5.65 5.60 5.64 0.0M
2023-01-06 5.20 5.29 5.13 5.29 0.0M
2023-01-05 5.66 5.66 5.58 5.58 0.0M
2023-01-04 5.72 5.72 5.67 5.67 0.0M
2023-01-03 5.70 5.74 5.70 5.74 0.0M
2023-01-02 5.60 5.67 5.60 5.67 0.0M