VanEck Uranium and Nuclear Technologies UCITS ETF A USD Acc

VVNUCG
🏛️ ドイツ →
49.49
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 49.91 50.44 49.09 49.49 0.2M
2025-09-25 49.80 50.24 47.70 49.82 0.3M
2025-09-24 51.51 52.00 50.98 51.66 0.2M
2025-09-23 51.01 51.38 50.37 51.25 0.3M
2025-09-22 50.46 50.96 48.77 50.15 0.2M
2025-09-19 46.97 49.85 46.86 49.51 0.1M
2025-09-18 45.93 46.85 45.88 46.85 0.1M
2025-09-17 45.43 45.72 45.15 45.33 0.1M
2025-09-16 47.21 47.27 45.30 45.45 0.1M
2025-09-15 44.38 45.27 44.07 45.02 0.1M
2025-09-12 44.30 44.46 43.80 43.85 0.1M
2025-09-11 44.14 44.64 43.82 44.64 0.1M
2025-09-10 43.67 44.30 43.50 44.17 0.1M
2025-09-09 42.97 43.66 42.80 43.17 0.0M
2025-09-08 42.49 42.93 42.38 42.85 0.0M
2025-09-05 42.60 42.73 41.30 41.79 0.1M
2025-09-04 42.87 43.27 42.15 42.20 0.1M
2025-09-03 42.00 43.06 42.00 42.95 0.0M
2025-09-02 42.33 42.53 41.12 41.40 0.1M
2025-09-01 42.48 42.72 42.30 42.72 0.0M
2025-08-29 43.10 43.89 42.10 42.22 0.1M
2025-08-28 42.21 42.93 41.91 42.75 0.0M
2025-08-27 42.60 42.60 41.95 42.39 0.1M
2025-08-26 41.54 43.08 41.34 42.56 0.1M
2025-08-25 41.30 41.63 41.00 41.28 0.0M
2025-08-22 39.96 41.38 39.96 41.24 0.1M
2025-08-21 39.62 39.89 39.49 39.89 0.1M
2025-08-20 39.58 39.58 38.33 38.94 0.1M
2025-08-19 41.44 41.44 40.00 40.08 0.1M
2025-08-18 41.49 41.54 41.01 41.44 0.0M
2025-08-15 41.41 41.68 40.42 40.89 0.0M
2025-08-14 41.75 41.95 41.32 41.49 0.0M
2025-08-13 42.45 42.80 41.11 41.31 0.1M
2025-08-12 42.27 42.67 42.00 42.67 0.1M
2025-08-11 42.51 42.67 41.73 42.50 0.1M
2025-08-08 42.96 43.50 42.71 42.88 0.1M
2025-08-07 43.43 43.75 42.60 42.79 0.1M
2025-08-06 43.28 44.00 43.07 43.47 0.1M
2025-08-05 42.50 43.30 42.07 42.43 0.1M
2025-08-04 41.13 41.79 41.03 41.39 0.1M
2025-08-01 42.40 42.60 39.60 40.30 0.2M
2025-07-31 43.14 43.52 42.40 42.65 0.1M
2025-07-30 42.43 43.29 42.34 42.98 0.1M
2025-07-29 43.10 43.38 42.07 42.21 0.1M
2025-07-28 42.91 43.15 42.00 42.39 0.1M
2025-07-25 42.67 42.67 42.06 42.65 0.1M
2025-07-24 41.74 42.90 41.50 42.69 0.0M
2025-07-23 40.50 41.70 40.47 41.52 0.0M
2025-07-22 40.74 40.82 39.78 40.47 0.1M
2025-07-21 41.86 42.36 40.91 41.11 0.1M
2025-07-18 41.32 41.77 41.03 41.77 0.0M
2025-07-17 40.66 41.39 40.50 41.22 0.1M
2025-07-16 39.58 40.09 39.20 39.39 0.1M
2025-07-15 39.24 39.83 38.90 39.50 0.1M
2025-07-14 37.82 38.50 37.72 38.16 0.1M
2025-07-11 37.14 37.61 36.74 37.51 0.0M
2025-07-10 36.53 37.12 36.53 36.87 0.1M
2025-07-09 36.89 37.00 36.34 36.78 0.0M
2025-07-08 37.87 38.10 37.00 37.00 0.0M
2025-07-07 37.28 37.54 36.78 37.54 0.0M
2025-07-04 37.36 37.40 36.99 37.27 0.0M
2025-07-03 37.38 37.82 37.26 37.75 0.0M
2025-07-02 37.53 37.55 37.01 37.26 0.1M
2025-07-01 38.41 38.70 37.20 37.39 0.1M
2025-06-30 38.41 38.69 37.92 38.30 0.1M
2025-06-27 38.63 39.95 38.52 38.55 0.1M
2025-06-26 38.15 38.50 37.80 38.49 0.1M
2025-06-25 38.99 39.40 38.15 38.15 0.1M
2025-06-24 38.06 38.80 38.01 38.73 0.0M
2025-06-23 38.52 38.90 37.61 38.13 0.1M
2025-06-20 38.68 38.92 38.01 38.42 0.0M
2025-06-19 38.88 39.01 38.36 38.53 0.1M
2025-06-18 38.91 39.37 38.63 38.77 0.1M
2025-06-17 39.42 39.90 38.80 38.89 0.1M
2025-06-16 38.51 40.35 38.33 39.97 0.1M
2025-06-13 37.27 37.83 35.80 37.83 0.1M
2025-06-12 37.83 37.97 37.10 37.84 0.0M
2025-06-11 35.82 38.14 35.71 37.65 0.1M
2025-06-10 36.84 37.01 35.66 35.66 0.0M
2025-06-09 35.60 37.20 35.57 37.19 0.1M
2025-06-06 34.94 35.45 34.79 34.95 0.0M
2025-06-05 35.09 35.34 34.58 34.80 0.0M
2025-06-04 35.16 35.55 34.36 34.55 0.1M
2025-06-03 33.81 35.70 33.81 35.12 0.1M
2025-06-02 34.13 34.39 33.81 34.06 0.0M
2025-05-30 34.47 34.61 33.81 34.35 0.0M
2025-05-29 36.10 36.30 34.30 34.71 0.1M
2025-05-28 35.49 36.13 35.20 35.87 0.1M
2025-05-27 34.99 35.48 34.60 35.20 0.1M
2025-05-26 34.56 35.26 34.50 34.98 0.1M
2025-05-23 33.30 33.80 32.01 33.64 0.2M
2025-05-22 30.36 30.77 29.90 30.68 0.0M
2025-05-21 30.19 30.80 29.95 30.80 0.0M
2025-05-20 30.09 30.58 30.00 30.17 0.0M
2025-05-19 29.90 30.29 29.23 30.04 0.0M
2025-05-16 30.55 30.87 30.23 30.39 0.0M
2025-05-15 30.39 30.57 30.01 30.31 0.0M
2025-05-14 29.96 30.40 29.62 30.36 0.0M
2025-05-13 29.40 30.15 29.28 30.05 0.1M
2025-05-12 29.95 30.36 29.52 29.62 0.0M
2025-05-09 28.65 28.77 28.40 28.67 0.0M
2025-05-08 28.68 28.99 28.24 28.50 0.0M
2025-05-07 27.98 28.10 27.75 27.92 0.0M
2025-05-06 27.23 27.27 26.76 27.23 0.0M
2025-05-05 27.40 27.47 27.06 27.36 0.0M
2025-05-02 27.34 27.71 27.17 27.59 0.0M
2025-04-30 26.61 26.70 25.85 26.39 0.1M
2025-04-29 26.79 27.20 26.54 26.65 0.0M
2025-04-28 26.10 26.52 25.95 26.17 0.0M
2025-04-25 26.36 26.50 26.00 26.10 0.0M
2025-04-24 25.50 26.15 25.19 26.03 0.0M
2025-04-23 24.78 25.59 24.62 25.17 0.0M
2025-04-22 23.83 24.24 23.65 24.08 0.0M
2025-04-17 24.66 24.90 24.30 24.52 0.0M
2025-04-16 23.97 24.75 23.76 24.75 0.0M
2025-04-15 24.51 24.94 24.42 24.70 0.0M
2025-04-14 24.31 24.92 24.27 24.46 0.0M
2025-04-11 23.59 23.90 23.00 23.70 0.0M
2025-04-10 24.80 24.86 23.36 23.39 0.1M
2025-04-09 22.24 22.80 21.61 22.25 0.0M
2025-04-08 23.15 24.05 23.15 23.41 0.1M
2025-04-07 20.91 23.33 20.58 22.50 0.1M
2025-04-04 24.01 24.08 21.82 22.48 0.1M
2025-04-03 24.51 24.59 23.68 24.08 0.0M
2025-04-02 25.45 25.68 25.06 25.68 0.0M
2025-04-01 25.23 25.74 24.96 25.55 0.1M
2025-03-31 25.33 25.38 24.80 25.08 0.0M
2025-03-28 26.54 26.71 25.75 25.76 0.1M
2025-03-27 27.50 27.50 26.78 26.96 0.0M
2025-03-26 28.04 28.13 27.27 27.27 0.0M
2025-03-25 28.60 28.61 27.85 27.86 0.0M
2025-03-24 27.90 28.93 27.90 28.90 0.0M
2025-03-21 28.24 28.29 27.71 27.93 0.0M
2025-03-20 28.32 28.63 28.00 28.43 0.1M
2025-03-19 27.50 28.10 27.41 28.02 0.0M
2025-03-18 27.56 27.81 27.05 27.37 0.0M
2025-03-17 27.37 27.89 27.24 27.89 0.0M
2025-03-14 26.65 27.11 26.55 27.11 0.0M
2025-03-13 26.72 27.00 26.34 26.62 0.0M
2025-03-12 26.25 27.02 26.25 26.72 0.0M
2025-03-11 25.80 26.06 25.48 26.06 0.0M
2025-03-10 26.64 26.71 25.95 26.06 0.0M
2025-03-07 27.19 27.60 26.61 26.64 0.0M
2025-03-06 27.91 28.05 27.33 27.62 0.0M
2025-03-05 27.63 28.00 27.20 27.40 0.0M
2025-03-04 27.71 27.79 26.79 27.15 0.1M
2025-03-03 28.97 29.23 27.93 28.09 0.0M
2025-02-28 28.29 28.65 27.96 28.30 0.1M
2025-02-27 29.50 29.94 28.89 29.13 0.1M
2025-02-26 28.70 29.43 28.50 29.36 0.0M
2025-02-25 28.91 28.97 28.15 28.20 0.1M
2025-02-24 29.61 29.76 28.74 29.00 0.1M
2025-02-21 30.61 30.88 29.86 29.92 0.1M
2025-02-20 31.13 31.48 30.60 30.88 0.0M
2025-02-19 31.69 31.80 31.00 31.17 0.0M
2025-02-18 31.79 32.23 31.39 31.62 0.1M
2025-02-17 31.61 31.99 31.45 31.90 0.0M
2025-02-14 32.19 32.45 31.40 31.45 0.0M
2025-02-13 32.60 32.84 32.03 32.03 0.0M
2025-02-12 32.55 32.85 32.00 32.80 0.0M
2025-02-11 33.41 33.46 32.79 32.91 0.0M
2025-02-10 33.26 33.74 33.26 33.65 0.0M
2025-02-07 32.31 33.50 32.24 33.09 0.0M
2025-02-06 32.69 33.05 32.32 32.58 0.0M
2025-02-05 32.35 32.74 32.01 32.46 0.0M
2025-02-04 32.27 32.73 31.84 32.73 0.0M
2025-02-03 31.66 32.33 31.34 32.12 0.1M
2025-01-31 32.72 32.97 32.33 32.91 0.0M
2025-01-30 31.88 32.41 31.70 32.16 0.0M
2025-01-29 31.07 31.70 30.92 31.55 0.1M
2025-01-28 31.17 31.59 30.35 30.83 0.1M
2025-01-27 33.75 33.89 31.01 31.04 0.1M
2025-01-24 34.57 34.76 33.95 34.15 0.1M
2025-01-23 33.92 34.86 33.75 34.86 0.1M
2025-01-22 33.27 33.85 33.09 33.50 0.1M
2025-01-21 32.05 32.69 32.05 32.62 0.1M
2025-01-20 32.11 32.40 31.95 32.08 0.1M
2025-01-17 31.53 32.09 31.45 32.07 0.1M
2025-01-16 31.60 31.84 31.17 31.40 0.1M
2025-01-15 30.95 31.58 30.90 31.44 0.0M
2025-01-14 31.04 31.40 30.91 30.95 0.0M
2025-01-13 31.06 31.29 30.69 30.90 0.0M
2025-01-10 31.35 32.00 31.00 31.06 0.0M
2025-01-09 31.29 31.50 31.28 31.40 0.0M
2025-01-08 31.95 32.01 30.95 31.27 0.1M
2025-01-07 32.65 33.01 32.13 32.31 0.1M
2025-01-06 32.50 33.55 32.50 33.55 0.1M
2025-01-03 32.01 32.33 31.91 32.15 0.1M
2025-01-02 30.96 32.14 30.86 32.14 0.1M