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	1.72	2.03478055128	84.53	90.36	83.32	19695325	87.29488716	SP
4	-8.55	-9.01898734177	94.8	98.74	83.32	20047448	89.28520459	SP
12	-14.79	-14.6377672209	101.04	102.39	78.74	22308335	90.06963073	SP
26	5.915	7.36291778179	80.335	117.175	78.74	23988401	94.54961791	SP
52	32.99	61.9414194517	53.26	117.175	50.32	22777891	81.05146408	SP
156	54.99	175.911708253	31.26	117.175	25.62	20958480	51.80448663	SP
260	47.6899	123.676805817	38.5601	117.175	21.52	21753697	42.95320554	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774477800	86.32	2.82	3.38	87.515	88.07	85.5	28276586
1774391400	83.5	0.12	0.14	81.91	84.12	80.78	23398193
1774305000	83.38	3.26	4.07	81.36	84.97	81.12	53508162
1774045800	80.12	-2.78	-3.35	83.32	83.3856	78.74	35325502
1773959400	82.9	-5.21	-5.91	80.86	83.39	79.96	56880808
1773873000	88.11	-5.85	-6.23	89.99	90.35	87.73	41238924
1773786600	93.96	-0.42	-0.45	94.77	96.1275	93.305	13685024
1773700200	94.38	1.12	1.20	93.35	95.855	92.35	21710810
1773441000	93.26	-6.04	-6.08	98.41	98.41	92.89	35699308
1773354600	99.3	-2.06	-2.03	101.04	101.11	98.4101	18591007
1773268200	101.36	-2.01	-1.94	102.05	102.16	99.14	19243554
1773181800	103.37	0.93	0.91	104.06	105.74	103.1	21578794
1773095400	102.44	1.06	1.05	98.64	102.57	95.96	22376660
1772839800	101.38	-0.44	-0.43	99.245	102.5	98.28	25718232
1772753400	101.82	-4.06	-3.83	104.2	104.2	99.5307	34009184
1772667000	105.88	0.64	0.61	108.155	108.26	104.31	20602771