VanEck Gold Miners ETF【GDX】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-4.75	-5.90649092266	80.42	81.67	73.7	23285332	76.76206164	SP
4	-11.71	-13.4012359808	87.38	90.36	73.63	25604215	81.30438883	SP
12	-18.59	-19.7220454063	94.26	102.39	73.63	20864756	87.64123364	SP
26	-15.26	-16.7821401078	90.93	117.175	73.63	24957665	93.5096512	SP
52	23.91	46.1939721793	51.76	117.175	50.32	23279760	82.34963818	SP
156	45.76	152.992310264	29.91	117.175	25.62	21177390	52.81603993	SP
260	41.35	120.483682984	34.32	117.175	21.52	21811372	43.59224832	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426600	75.67	1.08	1.45	76.49	76.925	74.53	24347260
1782340200	74.59	-3.07	-3.95	74.185	76.4	73.7	30489959
1782253800	77.66	-3.78	-4.64	77.78	79.22	77.25	22849068
1782167400	81.44	-1.07	-1.30	80.42	81.67	80.14	15455040
1781821800	82.51	-1.85	-2.19	84.91	86.57	81.47	33059079
1781735400	84.36	-2.88	-3.30	87.2	89.99	84.29	49764059
1781649000	87.24	1.97	2.31	86.15	87.585	85.66	21571220
1781562600	85.27	5.24	6.55	85.415	86.88	84.71	34301678
1781303400	80.03	2.31	2.97	78.54	80.65	77.76	22854923
1781217000	77.72	3.91	5.30	73.99	78.175	73.77	26061035
1781130600	73.81	-3.78	-4.87	74.79	76.8	73.63	26334016
1781044200	77.59	-1.08	-1.37	79.5	80.23	75.03	24914805
1780957800	78.67	-0.17	-0.22	79.36	80.3	78.455	18558623
1780698600	78.84	-7.56	-8.75	83.8	83.85	78.78	44764320
1780612200	86.4	1.4	1.65	86.36	87.47	85.63	10463126
1780525800	85	-3.05	-3.46	86.51	86.9308	84.94	18125612
1780439400	88.05	1.37	1.58	87.93	88.29	85.99	14282199
1780353000	86.68	-2.81	-3.14	86.45	87.5525	84.38	26026389
1780093800	89.49	2.31	2.65	87.38	90.36	86.65	22257669
1780007400	87.18	1.74	2.04	84.53	87.995	83.32	17784757
1779921000	85.44	-3.06	-3.46	85.84	87.35	85.34	19395017
1779834600	88.5	3.48	4.09	87.035	88.57	86.93	21628261
1779489000	85.02	-0.97	-1.13	85.61	86.14	83.95	13493800
1779402600	85.99	-0.37	-0.43	84.46	87.66	84.11	17081620
1779316200	86.36	2.58	3.08	84.58	86.94	83.67	16992200
1779229800	83.78	-3.36	-3.86	85.55	85.6	83.35	21906540
1779143400	87.14	-0.21	-0.24	88.65	89.525	86.385	16981770
1778884200	87.35	-6.6	-7.03	89.5	89.55	86.83	38646461
1778797800	93.95	-2.28	-2.37	95.9	95.91	93.535	14359737
1778711400	96.23	-0.91	-0.94	96.09	97.2	94.64	10637671
1778625000	97.14	-0.46	-0.47	95.595	97.56	92.85	22262455
1778538600	97.6	3.01	3.18	95.34	98.74	95.29	24381434
1778279400	94.59	2.87	3.13	93.13	95.3	92.75	19420552
1778193000	91.72	-0.72	-0.78	94.8	96.11	91.63	25237371
1778106600	92.44	6.63	7.73	90.51	93.075	90.44	35091525
1778020200	85.81	0.16	0.19	87.28	87.7	85.72	10625893
1777933800	85.65	-1.46	-1.68	86.14	87.35	85.46	15608677
1777674600	87.11	-1.18	-1.34	87.705	89.07	86.995	11146909
1777588200	88.29	2.07	2.40	88.9	89.435	87.42	19929901
1777501800	86.22	-2.32	-2.62	87.105	87.65	85.93	20757567
1777415400	88.54	-4.05	-4.37	90.14	90.63	88.11	25293033
1777329000	92.59	-1.75	-1.85	93.42	93.47	92.12	11981627
1777069800	94.34	2.15	2.33	93.15	94.51	92.215	15097807
1776983400	92.19	-2.29	-2.42	93.33	94	90.2	27728087
1776897000	94.48	1.49	1.60	95.04	95.76	94.04	12415737
1776810600	92.99	-6.14	-6.19	97.89	98.48	92.69	31494840
1776724200	99.13	-1.21	-1.21	99.455	99.55	98.1	10276878
1776465000	100.34	2.68	2.74	99.75	102.39	99.39	21747121
1776378600	97.66	-0.11	-0.11	98.21	99.1	97.3502	12720099
1776292200	97.77	-2.98	-2.96	99.92	100.43	97.68	16621679
1776205800	100.75	1.97	1.99	100.05	101.57	99.42	15831702
1776119400	98.78	-0.61	-0.61	98.005	99.23	97.35	12432834
1775860200	99.39	1.04	1.06	98.975	100.2215	98.79	14069400
1775773800	98.35	0.17	0.17	98.35	99.93	97	14302688
1775687400	98.18	3.21	3.38	100.875	101.325	96.63	25442629
1775601000	94.97	1.15	1.23	93.69	95.23	91.44	12303135
1775514600	93.82	-0.77	-0.81	94.26	95.2813	93.41	9681587
1775169000	94.59	-1.42	-1.48	90.16	95.85	89.99	22719195
1775082600	96.01	4.24	4.62	94.71	97.705	93.48	37699644
1774996200	91.77	5.98	6.97	88.05	91.78	87.88	31091519
1774909800	85.79	0	0.00	87.385	88.41	84.73	22593888
1774650600	85.79	3.4	4.13	82.79	86.835	82.39	32468182
1774564200	82.39	-3.93	-4.55	83.465	86.53	82.27	35493799