US Global Go Gold and Precious Metal Miners ETF【GOAU】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	-3.75	-8.90102065037	42.13	43.533	38.46	33438	42.13562178	SP
4	-6.25	-14.0040331616	44.63	47.003	38.46	32659	42.64486689	SP
12	-9.59	-19.9916614551	47.97	49.4	38.27	32260	43.53254254	SP
26	-3.4	-8.13786500718	41.78	57.09	38.27	40244	46.68700088	SP
52	7.73	25.220228385	30.65	57.09	28.23	44360	40.75423464	SP
156	20.51	114.773363179	17.87	57.09	14	33502	28.91239667	SP
260	16.78	77.6851851852	21.6	57.09	11.301	33197	24.39145405	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
1780698600	38.38	-3.46	-8.27	40.88	40.88	38.296	83765
1780612200	41.84	0.75	1.83	41.71	42.39	41.7	23362
1780525800	41.09	-1.49	-3.50	41.87	41.92	41.0801	37245
1780439400	42.58	0.5	1.19	42.57	42.66	41.66	27947
1780353000	42.08	-1	-2.33	42.07	42.37	40.89	40908
1780093800	43.0821	1.08	2.58	42.13	43.533	41.87	37726
1780007400	42	0.66	1.60	40.99	42.57	40.4176	48304
1779921000	41.34	-1.31	-3.07	41.96	42.33	41.34	48198
1779834600	42.65	1.44	3.49	42.12	42.8501	42.12	61028
1779489000	41.21	-0.48	-1.15	41.48	41.6	40.74	32433
1779402600	41.6914	-0.19	-0.45	41.27	42.24	40.98	17448
1779316200	41.88	1.04	2.54	41.06	42.0049	40.75	28579
1779229800	40.8445	-1.4	-3.30	41.78	41.78	40.59	27694
1779143400	42.24	-0.13	-0.31	42.9	43.3	42.14	42636
1778884200	42.3695	-3.13	-6.88	43.99	43.99	42	45632
1778797800	45.5	-0.81	-1.76	46.14	46.14	45.1113	21919
1778711400	46.314	-0.09	-0.19	46.36	46.6	45.505	18887
1778625000	46.4041	0.13	0.29	45.75	46.595	44.4101	26126
1778538600	46.27	1.4	3.12	45.39	47.003	45.39	26303
1778279400	44.8702	1.19	2.72	44.63	45.08	44.34	8152
1778193000	43.68	-0.52	-1.18	45.31	45.81	43.68	20261
1778106600	44.2	3.2	7.81	43.33	44.285	43.33	21305
1778020200	40.9986	0.07	0.16	41.84	41.89	40.98	28653
1777933800	40.9325	-0.72	-1.72	41.24	41.7809	40.88	27126
1777674600	41.65	-0.44	-1.05	41.97	42.3593	41.64	16972
1777588200	42.0922	0.68	1.65	42.7	42.7	41.985	18982
1777501800	41.41	-1.12	-2.63	41.92	41.92	41.41	37001
1777415400	42.53	-1.92	-4.31	43.34	43.34	42.17	39922
1777329000	44.4457	-0.7	-1.56	44.73	44.8	44.21	25052
1777069800	45.15	0.45	1.00	44.81	45.39	44.68	23324
1776983400	44.702	-0.88	-1.93	45.2	45.295	43.79	21364
1776897000	45.58	0.48	1.06	46.29	46.33	45.5401	20944
1776810600	45.1026	-2.81	-5.86	47.75	47.77	45.045	25282
1776724200	47.91	-0.77	-1.58	48.26	48.32	47.3701	29503
1776465000	48.68	1.54	3.27	48.13	49.4	48.13	39882
1776378600	47.14	-0.01	-0.02	47.45	47.64	46.9737	13561
1776292200	47.15	-1.22	-2.52	48.37	48.37	46.92	30092
1776205800	48.3678	0.7	1.46	48.06	48.86	48	27590
1776119400	47.67	0.31	0.65	47.07	47.7554	47.04	28486
1775860200	47.36	0.26	0.55	47.36	47.83	47.25	19749
1775773800	47.1	0.15	0.32	47.31	47.72	46.551	37376
1775687400	46.95	1	2.18	48.58	48.74	46.46	27501
1775601000	45.95	0.19	0.41	45.17	46.18	44.67	56350
1775514600	45.7624	-0.09	-0.19	45.56	45.92	45.385	23649
1775169000	45.85	-0.57	-1.23	43.65	46.51	43.52	54113
1775082600	46.42	2.06	4.64	45.63	47.26	45	66565
1774996200	44.36	3.01	7.28	42.59	44.47	42.59	25917
1774909800	41.35	-0.22	-0.53	42.1	42.7699	40.95	39306
1774650600	41.57	1.39	3.46	40.2	41.7677	40.03	16779
1774564200	40.18	-1.47	-3.53	40.41	41.925	40.0863	16971
1774477800	41.65	0.88	2.16	42.59	42.59	41.4101	25441
1774391400	40.77	0.51	1.27	39.57	40.95	39.34	52616
1774305000	40.26	1.55	4.00	39.12	41.0863	39.07	45583
1774045800	38.71	-1.73	-4.28	40.49	40.694	38.27	52409
1773959400	40.44	-2.46	-5.73	39.3	40.66	38.81	72096
1773873000	42.9	-2.74	-6.01	43.92	43.92	42.735	49013
1773786600	45.6425	-0.16	-0.34	45.96	46.51	45.3101	7598
1773700200	45.8	0.56	1.24	45.25	46.7199	44.93	21416
1773441000	45.24	-3.01	-6.24	47.97	47.97	45.07	43800
1773354600	48.2488	-1.3	-2.63	49.54	49.54	47.98	19461
1773268200	49.55	-0.84	-1.67	50.04	50.04	48.4951	22738
1773181800	50.39	0.46	0.92	50.94	51.21	49.9901	23779
1773095400	49.933	-0.03	-0.05	48.6	50	47.21	52497