Roundhill Gold Miners WeeklyPay ETF【GDXW】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	-3.044	-7.59860209685	40.06	40.585	35.83	54918	38.19764624	SP
4	-8.234	-18.1966850829	45.25	46.22	35.83	54780	40.85682581	SP
12	-17.824	-32.5018234865	54.84	59.84	35.83	56521	47.74708255	SP
26	-22.124	-37.4095366926	59.14	77.19	35.83	73414	58.06168105	SP
52	-13.704	-27.0189274448	50.72	77.19	35.83	63740	57.92884542	SP
156	-13.704	-27.0189274448	50.72	77.19	35.83	63740	57.92884542	SP
260	-13.704	-27.0189274448	50.72	77.19	35.83	63740	57.92884542	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
1782513000	37.82	0.75	2.02	37.63	38.67	37.49	38868
1782426600	37.07	0.78	2.15	37.52	37.685	36.46	35537
1782340200	36.29	-1.96	-5.12	36.11	37.2929	35.83	74903
1782253800	38.25	-2.24	-5.53	38.36	39.03	37.98	39978
1782167400	40.49	-1.19	-2.86	40.06	40.585	39.8	85304
1781821800	41.68	-1.13	-2.64	43.17	43.8534	41.01	59353
1781735400	42.81	-1.64	-3.68	44.45	46.0901	42.81	36557
1781649000	44.445	1.24	2.86	43.86	44.604	43.5	68239
1781562600	43.21	2.92	7.26	43.35	44.25	42.98	48167
1781303400	40.2862	1.27	3.26	39.49	40.6682	39.1	35102
1781217000	39.0141	2.46	6.73	36.63	39.15	36.57	48708
1781130600	36.5525	-2.32	-5.97	37.3	38.33	36.5	51884
1781044200	38.874	-0.68	-1.71	40.065	40.41	37.4258	53899
1780957800	39.55	-0.81	-2.01	39.88	40.48	39.4	48722
1780698600	40.36	-4.62	-10.26	43.45	43.45	40.3	129239
1780612200	44.975	0.77	1.75	44.96	45.73	44.66	24982
1780525800	44.2	-1.85	-4.02	45.21	45.325	44.2	28202
1780439400	46.05	0.8	1.76	45.94	46.22	44.86	46172
1780353000	45.2549	-2.12	-4.47	45.25	45.685	43.83	87003
1780093800	47.37	1.31	2.84	46.12	47.945	45.6503	52678
1780007400	46.06	1.07	2.38	44.36	46.5	43.55	51756
1779921000	44.99	-1.77	-3.79	45.12	46	44.95	46764
1779834600	46.76	1.63	3.61	45.78	46.79	45.78	45158
1779489000	45.13	-0.57	-1.25	45.63	45.6599	44.3814	54112
1779402600	45.7	-0.19	-0.41	44.73	46.4886	44.51	34967
1779316200	45.89	1.58	3.57	44.88	46.1299	44.2046	45422
1779229800	44.31	-2.08	-4.47	45.47	45.47	43.86	64371
1779143400	46.385	-0.87	-1.83	47.28	47.88	45.9655	47808
1778884200	47.25	-4.2	-8.16	48.56	48.59	46.89	137365
1778797800	51.45	-1.49	-2.81	52.67	52.91	51.45	32530
1778711400	52.94	-0.73	-1.35	52.84	53.46	52	33650
1778625000	53.6661	-0.16	-0.30	52.74	53.76	50.9557	32395
1778538600	53.83	1.51	2.89	52.47	54.6556	52.47	57450
1778279400	52.32	1.8	3.56	51.37	52.63	51.21	71886
1778193000	50.52	-0.22	-0.42	52.43	53.31	50.52	68374
1778106600	50.735	4.22	9.06	49.76	51.28	49.76	63325
1778020200	46.52	0.12	0.26	47.65	47.65	46.52	44523
1777933800	46.4	-1.49	-3.11	46.71	47.56	46.31	74832
1777674600	47.89	-0.81	-1.66	48.32	49.0378	47.76	83765
1777588200	48.7	1.5	3.18	49.22	49.3	48.115	40145
1777501800	47.2	-1.66	-3.40	47.8	48.1751	47.04	91157
1777415400	48.86	-2.64	-5.13	49.97	50.1872	48.5226	95861
1777329000	51.5	-1.9	-3.56	52	52.1	51.23	64599
1777069800	53.4	1.48	2.85	52.52	53.4283	51.94	100959
1776983400	51.92	-1.46	-2.74	52.77	53.065	50.68	59591
1776897000	53.38	0.86	1.64	53.95	54.34	53.355	47669
1776810600	52.52	-4.27	-7.52	55.97	56.1	52.41	81741
1776724200	56.79	-1.6	-2.74	56.96	57.01	56.0001	66183
1776465000	58.39	1.9	3.36	57.955	59.66	57.633	94839
1776378600	56.49	-0.18	-0.32	56.99	57.47	56.31	41422
1776292200	56.67	-1.81	-3.10	58.2	58.2	56.51	45702
1776205800	58.48	1.13	1.97	57.98	59.1	57.88	41739
1776119400	57.35	-1.09	-1.87	56.75	57.5	56.35	37418
1775860200	58.44	0.68	1.18	58.15	58.91	57.96	48374
1775773800	57.76	0.12	0.21	57.72	58.8299	56.72	27845
1775687400	57.64	2.41	4.36	59.57	59.84	56.3954	46386
1775601000	55.23	0.74	1.36	54.2	55.46	52.95	34888
1775514600	54.49	-1.17	-2.10	54.84	55.4	54.27	27770
1775169000	55.66	-1.07	-1.88	52.57	56.65	52.5	69746
1775082600	56.725	2.93	5.45	55.97	57.8	55.08	58333
1774996200	53.795	4.19	8.44	51.26	53.795	51.26	43433
1774909800	49.61	-0.3	-0.59	50.77	51.43	49.12	50957