VanEck Video Gaming and eSports ETF (ESPO)

ESPO
🏛️ アメリカ →
120.25
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
2025-09-26 118.58 120.25 118.16 120.25 0.1M
2025-09-25 118.52 119.11 118.03 118.58 0.1M
2025-09-24 120.62 120.78 119.16 119.37 0.1M
2025-09-23 121.80 121.80 120.50 120.62 0.0M
2025-09-22 121.17 121.93 120.78 121.42 0.0M
2025-09-19 121.00 121.40 120.69 121.30 0.0M
2025-09-18 121.56 122.17 121.33 121.40 0.1M
2025-09-17 121.91 122.50 121.10 122.30 0.0M
2025-09-16 121.25 121.96 120.76 121.50 0.0M
2025-09-15 120.57 121.98 120.57 121.84 0.0M
2025-09-12 119.42 120.35 119.40 119.99 0.0M
2025-09-11 119.18 120.12 119.18 119.73 0.0M
2025-09-10 118.35 119.40 118.08 118.38 0.0M
2025-09-09 118.21 118.75 117.32 118.15 0.0M
2025-09-08 116.99 118.39 116.13 118.25 0.0M
2025-09-05 115.49 115.50 113.76 115.06 0.0M
2025-09-04 114.41 114.58 113.60 114.28 0.0M
2025-09-03 114.41 114.66 113.73 114.15 0.2M
2025-09-02 112.18 113.83 111.16 113.77 0.1M
2025-08-29 114.56 114.56 113.78 114.20 0.0M
2025-08-28 114.62 115.51 114.62 115.29 0.0M
2025-08-27 114.44 114.44 113.61 114.07 0.0M
2025-08-26 114.82 115.53 114.82 115.21 0.0M
2025-08-25 114.63 115.33 114.17 114.60 0.0M
2025-08-22 112.87 115.42 112.87 114.98 0.1M
2025-08-21 112.04 112.69 111.92 112.27 0.0M
2025-08-20 112.53 112.76 111.47 112.74 0.0M
2025-08-19 114.76 115.00 113.49 113.79 0.0M
2025-08-18 114.79 115.72 114.55 115.24 0.1M
2025-08-15 114.75 114.75 114.01 114.55 0.0M
2025-08-14 114.18 115.15 114.18 114.66 0.0M
2025-08-13 115.98 116.00 115.03 115.72 0.0M
2025-08-12 113.64 115.35 113.64 115.34 0.0M
2025-08-11 112.89 113.72 112.73 113.28 0.0M
2025-08-08 113.27 113.49 112.70 112.88 0.0M
2025-08-07 112.17 112.74 111.47 112.22 0.0M
2025-08-06 110.71 111.19 109.93 111.06 0.0M
2025-08-05 110.00 110.54 109.56 109.60 0.0M
2025-08-04 107.36 109.32 107.36 109.32 0.0M
2025-08-01 107.00 107.00 105.58 106.14 0.0M
2025-07-31 108.28 108.30 107.26 107.54 0.0M
2025-07-30 105.94 107.12 105.94 106.54 0.0M
2025-07-29 107.29 107.49 106.02 106.39 0.0M
2025-07-28 107.08 107.15 106.36 106.78 0.0M
2025-07-25 107.42 108.07 107.42 107.50 0.0M
2025-07-24 108.75 108.85 108.38 108.41 0.0M
2025-07-23 108.78 109.19 108.40 108.93 0.0M
2025-07-22 108.72 108.81 107.39 108.15 0.0M
2025-07-21 108.72 109.76 108.72 109.12 0.0M
2025-07-18 108.74 109.44 108.54 109.04 0.0M
2025-07-17 107.49 108.91 107.46 108.70 0.0M
2025-07-16 105.91 107.23 105.67 107.15 0.0M
2025-07-15 105.49 105.59 104.81 105.12 0.0M
2025-07-14 104.01 105.26 104.00 105.16 0.1M
2025-07-11 104.69 104.91 104.21 104.48 0.0M
2025-07-10 105.66 105.68 104.53 105.22 0.0M
2025-07-09 106.19 106.37 105.70 106.30 0.0M
2025-07-08 106.33 106.34 105.81 106.34 0.0M
2025-07-07 105.40 106.49 105.40 105.87 0.0M
2025-07-03 105.81 106.31 105.60 106.16 0.0M
2025-07-02 106.46 106.74 106.10 106.55 0.0M
2025-07-01 109.21 109.26 107.93 108.17 0.0M
2025-06-30 109.14 109.55 108.87 109.54 0.0M
2025-06-27 108.22 108.49 107.81 108.04 0.0M
2025-06-26 107.80 108.14 107.09 107.96 0.0M
2025-06-25 107.59 107.65 107.04 107.32 0.0M
2025-06-24 106.90 107.80 106.63 107.62 0.0M
2025-06-23 103.88 105.26 103.63 105.26 0.0M
2025-06-20 105.80 105.80 104.28 104.28 0.0M
2025-06-18 106.09 106.59 105.65 105.87 0.0M
2025-06-17 105.15 105.18 104.18 104.38 0.0M
2025-06-16 104.83 105.80 104.44 105.42 0.0M
2025-06-13 103.71 104.58 103.51 103.56 0.0M
2025-06-12 104.44 104.90 104.13 104.67 0.1M
2025-06-11 104.61 104.73 104.31 104.33 0.0M
2025-06-10 105.32 105.32 104.28 104.98 0.0M
2025-06-09 105.42 105.48 104.43 104.66 0.0M
2025-06-06 105.00 105.35 104.79 105.05 0.0M
2025-06-05 105.13 105.25 103.99 104.64 0.0M
2025-06-04 103.92 105.48 103.86 104.70 0.1M
2025-06-03 103.15 103.15 102.36 102.79 0.0M
2025-06-02 102.01 103.23 101.70 103.23 0.0M
2025-05-30 100.52 101.38 99.94 101.27 0.0M
2025-05-29 102.94 102.94 100.84 101.41 0.0M
2025-05-28 102.55 102.75 101.78 102.27 0.0M
2025-05-27 101.96 103.18 101.70 103.18 0.1M
2025-05-23 97.98 99.91 97.98 99.62 0.0M
2025-05-22 98.46 98.75 97.89 98.38 0.0M
2025-05-21 99.69 100.42 98.86 99.12 0.0M
2025-05-20 100.05 100.51 99.79 100.45 0.0M
2025-05-19 98.56 100.12 98.56 100.09 0.0M
2025-05-16 100.13 100.25 99.50 99.76 0.0M
2025-05-15 98.88 99.47 98.43 99.29 0.0M
2025-05-14 98.72 99.05 98.20 98.60 0.0M
2025-05-13 96.65 98.77 96.65 98.13 0.0M
2025-05-12 97.61 97.99 96.81 97.58 0.0M
2025-05-09 97.17 97.35 96.39 96.62 0.0M
2025-05-08 97.83 97.83 96.58 97.00 0.0M
2025-05-07 97.56 97.90 96.29 96.77 0.0M
2025-05-06 97.56 98.42 97.52 98.10 0.0M
2025-05-05 97.76 98.48 97.63 98.04 0.0M
2025-05-02 96.96 98.55 96.96 98.08 0.1M
2025-05-01 95.37 95.63 94.62 94.64 0.0M
2025-04-30 93.27 94.88 93.06 94.53 0.1M
2025-04-29 93.55 93.90 93.22 93.70 0.0M
2025-04-28 92.99 93.66 92.74 93.64 0.0M
2025-04-25 92.51 93.19 91.69 93.13 0.0M
2025-04-24 90.70 92.78 90.59 92.76 0.0M
2025-04-23 91.67 91.95 90.50 90.50 0.0M
2025-04-22 88.54 90.37 88.54 90.07 0.0M
2025-04-21 87.98 88.13 87.10 88.11 0.0M
2025-04-17 88.56 88.99 87.86 88.56 0.0M
2025-04-16 87.40 87.91 86.21 86.73 0.0M
2025-04-15 87.53 88.07 87.23 87.91 0.0M
2025-04-14 87.79 88.23 86.77 87.52 0.0M
2025-04-11 85.09 86.78 84.74 86.78 0.0M
2025-04-10 85.71 85.99 83.67 84.94 0.1M
2025-04-09 79.55 85.98 79.23 85.35 0.1M
2025-04-08 83.25 83.58 78.94 79.91 0.0M
2025-04-07 77.96 82.15 77.91 80.18 0.1M
2025-04-04 83.01 83.39 80.01 80.60 0.1M
2025-04-03 86.27 86.67 85.48 85.91 0.0M
2025-04-02 87.77 89.05 87.77 88.86 0.0M
2025-04-01 86.92 87.87 86.10 87.77 0.0M
2025-03-31 85.64 86.49 84.61 86.28 0.0M
2025-03-28 88.83 88.83 87.71 87.74 0.0M
2025-03-27 90.43 90.89 88.36 88.36 0.0M
2025-03-26 92.66 92.66 91.16 91.37 0.0M
2025-03-25 92.02 92.54 91.75 92.50 0.0M
2025-03-24 90.99 91.24 90.70 91.11 0.0M
2025-03-21 88.83 90.01 88.76 89.73 0.0M
2025-03-20 88.44 89.35 88.44 89.13 0.0M
2025-03-19 89.05 90.23 88.92 90.05 0.0M
2025-03-18 89.64 89.64 88.30 88.80 0.0M
2025-03-17 89.02 90.34 89.02 90.22 0.0M
2025-03-14 88.43 88.94 88.35 88.73 0.0M
2025-03-13 87.48 87.56 86.82 86.95 0.0M
2025-03-12 88.05 88.34 87.29 87.99 0.0M
2025-03-11 86.68 87.72 86.06 87.21 0.0M
2025-03-10 87.39 87.72 85.79 86.48 0.0M
2025-03-07 89.11 89.78 87.87 89.59 0.0M
2025-03-06 92.57 92.88 90.59 90.80 0.0M
2025-03-05 91.02 92.58 90.90 92.53 0.0M
2025-03-04 89.47 91.76 88.57 90.60 0.0M
2025-03-03 91.49 92.22 89.93 90.24 0.0M
2025-02-28 89.98 90.89 89.61 90.41 0.1M
2025-02-27 92.54 92.67 90.66 90.74 0.1M
2025-02-26 92.10 93.16 91.74 92.45 0.1M
2025-02-25 94.04 94.05 92.24 92.95 0.1M
2025-02-24 95.33 95.33 93.51 93.93 0.0M
2025-02-21 97.13 97.45 95.62 96.02 0.0M
2025-02-20 96.02 96.36 95.34 96.36 0.0M
2025-02-19 96.33 96.42 95.75 96.03 0.0M
2025-02-18 97.06 97.06 95.68 96.29 0.1M
2025-02-14 94.66 95.47 94.57 95.24 0.1M
2025-02-13 93.40 94.01 92.99 93.97 0.2M
2025-02-12 90.54 91.42 90.52 91.25 0.0M
2025-02-11 91.62 92.19 91.56 91.83 0.0M
2025-02-10 91.67 92.35 91.60 92.03 0.0M
2025-02-07 91.09 91.84 90.11 90.27 0.1M
2025-02-06 90.80 91.54 90.65 91.29 0.1M
2025-02-05 90.40 90.56 90.00 90.45 0.0M
2025-02-04 88.14 89.00 88.14 89.00 0.1M
2025-02-03 86.53 88.05 86.01 87.37 0.0M
2025-01-31 88.16 88.22 86.90 87.17 0.0M
2025-01-30 87.39 88.33 87.39 88.14 0.0M
2025-01-29 86.05 86.61 85.30 86.31 0.0M
2025-01-28 85.35 86.17 84.98 86.17 0.0M
2025-01-27 83.89 84.65 83.81 84.35 0.0M
2025-01-24 85.27 85.66 85.03 85.36 0.0M
2025-01-23 83.73 84.46 83.65 84.11 0.0M
2025-01-22 84.47 84.81 84.37 84.55 0.0M
2025-01-21 84.48 84.97 83.74 84.60 0.0M
2025-01-17 84.15 84.24 83.74 83.95 0.0M
2025-01-16 83.90 84.00 83.44 83.51 0.0M
2025-01-15 84.38 84.38 83.72 84.12 0.0M
2025-01-14 82.50 82.75 81.66 82.09 0.0M
2025-01-13 81.04 81.98 81.00 81.90 0.0M
2025-01-10 82.25 82.25 81.18 81.61 0.0M
2025-01-08 83.00 83.09 82.26 82.92 0.0M
2025-01-07 84.95 84.98 83.40 83.56 0.0M
2025-01-06 85.94 86.45 85.08 85.41 0.0M
2025-01-03 84.77 85.45 84.31 85.45 0.0M
2025-01-02 84.11 84.51 83.44 83.96 0.0M