SPDR Gold Minishares Trust【GLDM】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	-3.7116	-4.25837540156	87.16	87.23	80.16	6959547	83.7327812	SP
4	-6.5616	-7.28985668259	90.01	90.91	80.16	4398426	86.87640995	SP
12	-8.7516	-9.49197396963	92.2	96.68	80.16	4982872	90.06514262	SP
26	-2.4816	-2.88793203771	85.93	109.74	80.16	8306459	95.02478726	SP
52	16.4684	24.5870409077	66.98	109.74	64.46	6804996	87.4475231	SP
156	44.6184	114.907030646	38.83	109.74	35.99	4278794	69.89997027	SP
260	65.0584	353.770527461	18.39	109.74	17.0801	3471010	59.05266384	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	83.32	0.09	0.11	83.16	83.7999	82.64	4724003
1781217000	83.23	2.46	3.05	80.59	83.46	80.16	9908067
1781130600	80.77	-3.49	-4.14	82.07	82.81	80.74	6945003
1781044200	84.26	-1.37	-1.60	85.69	86.32	83.81	5541540
1780957800	85.63	0.21	0.25	85.7	86	85.355	8141544
1780698600	85.42	-3.25	-3.67	87.16	87.23	85.345	4261581
1780612200	88.67	0.74	0.84	89.09	89.3	88.155	3472093
1780525800	87.93	-0.85	-0.96	88.025	88.225	87.57	3478432
1780439400	88.78	0.13	0.15	89.25	89.305	88.61	3637993
1780353000	88.65	-1.28	-1.42	88.36	88.93	88	3668052
1780093800	89.93	0.96	1.08	89.56	90.91	89.475	3952456
1780007400	88.97	0.92	1.04	87.61	89.325	87.39	6263557
1779921000	88.05	-1.16	-1.30	87.14	88.2	87.14	3855499
1779834600	89.21	0	0.00	89.48	89.655	88.69	2759862
1779489000	89.21	-0.66	-0.73	89.48	89.58	88.84	2474025
1779402600	89.87	-0.09	-0.10	89.04	90.18	88.78	2388939
1779316200	89.96	1.26	1.42	88.83	90.085	88.38	3417077
1779229800	88.7	-1.49	-1.65	88.9	89.32	88.35	2592426
1779143400	90.19	0.21	0.23	90.47	90.7007	89.67	2807412
1778884200	89.98	-2.11	-2.29	90.01	90.34	89.255	4004528
1778797800	92.09	-0.69	-0.74	92.77	93	92.05	3221617
1778711400	92.78	-0.54	-0.58	92.79	93.19	92.395	2641839
1778625000	93.32	-0.37	-0.39	92.82	93.33	91.79	2933223
1778538600	93.69	0.2	0.21	93.56	93.96	93.16	2627050
1778279400	93.49	0.44	0.47	93.54	93.985	93.05	2239980
1778193000	93.05	0.2	0.22	93.89	94.25	92.7325	3138533
1778106600	92.85	2.72	3.02	92.67	93.33	92.57	3525132
1778020200	90.13	0.75	0.84	90.54	90.75	90.05	1944427
1777933800	89.38	-1.83	-2.01	90.27	90.67	89.07	4140685
1777674600	91.21	-0.16	-0.18	90.81	92.21	90.76	3538728
1777588200	91.37	1.4	1.56	91.655	91.695	91.105	3243672
1777501800	89.97	-0.95	-1.04	89.78	90.32	89.24	3778923
1777415400	90.92	-1.71	-1.85	90.67	91.055	90.17	3902418
1777329000	92.63	-0.71	-0.76	93.026	93.05	92.36	11820226
1777069800	93.34	0.45	0.48	92.93	93.79	92.81	1953869
1776983400	92.89	-0.92	-0.98	93.56	93.8	92.28	3276287
1776897000	93.81	1.23	1.33	94	94.2	93.48	1931292
1776810600	92.58	-2.68	-2.81	94.5	94.84	92.37	6198541
1776724200	95.26	-0.78	-0.81	95.48	95.525	94.82	3255671
1776465000	96.04	1.2	1.27	96.03	96.68	95.97	3762665
1776378600	94.84	-0.07	-0.07	95.28	95.435	94.4	3144841
1776292200	94.91	-0.99	-1.03	95.41	95.5899	94.73	3665791
1776205800	95.9	2.06	2.20	94.66	95.905	94.59	4177329
1776119400	93.84	-0.37	-0.39	93.68	93.97	93.01	3966335
1775860200	94.21	-0.17	-0.18	94.49	94.88	93.92	2558505
1775773800	94.38	0.75	0.80	94.03	94.99	93.94	3570702
1775687400	93.63	0.59	0.63	94.8	94.88	92.95	11763100
1775601000	93.04	0.91	0.99	92.2	93.34	91.17	5484041
1775514600	92.13	-0.35	-0.38	92.39	92.9399	91.93	3909010
1775169000	92.48	-1.82	-1.93	91	92.97	90.73	5722571
1775082600	94.3	1.61	1.74	93.7	94.81	93.46	6953640
1774996200	92.69	3.37	3.77	90.51	92.73	90.4101	7565899
1774909800	89.32	-0.02	-0.02	90.4	90.5	88.912	7715935
1774650600	89.34	3.01	3.49	87.54	90.09	87.33	6812463
1774564200	86.33	-3.34	-3.72	88.02	88.61	86.24	7589395
1774477800	89.67	2.6	2.99	90.42	90.61	88.795	6649631
1774391400	87.07	0.03	0.03	86.205	87.73	86.09	8183945
1774305000	87.04	-2.03	-2.28	87.25	89.29	86.09	18656100
1774045800	89.07	-2.79	-3.04	92.2	92.32	88.61	13743302
1773959400	91.86	-3.95	-4.12	90.55	92.25	89.8	15177375
1773873000	95.81	-3.15	-3.18	96.2	96.96	95.74	7136458
1773786600	98.96	-0.24	-0.24	99.2	99.56	98.42	3725740
1773700200	99.2	-0.08	-0.08	99.35	99.69	98.43	5002565
1773441000	99.28	-1.32	-1.31	101.09	101.25	99.135	5912213