Kurv Gold Enhanced Income ETF【KGLD】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	-1.06	-3.7206037206	28.49	28.76	27	105778	27.8163082	SP
4	-2.69	-8.93094289509	30.12	30.65	26.5	110495	28.62232416	SP
12	-4.34	-13.6606861819	31.77	33.7137	26.5	82466	30.26090378	SP
26	-4.35	-13.6878539962	31.78	43.44	26.5	82087	32.41646956	SP
52	2.51	10.0722311396	24.92	43.44	24.5	57209	31.35020784	SP
156	2.51	10.0722311396	24.92	43.44	24.5	57209	31.35020784	SP
260	2.51	10.0722311396	24.92	43.44	24.5	57209	31.35020784	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
1782167400	27.43	-0.24	-0.87	27.55	27.5992	27.3	108060
1781821800	27.67	-0.18	-0.65	28	28.02	27.56	90386
1781735400	27.85	-0.63	-2.21	28.48	28.76	27.67	149428
1781649000	28.48	0.08	0.28	28.49	28.56	28.33	75237
1781562600	28.4	0.76	2.75	28.61	28.71	28.36	82717
1781303400	27.64	0.09	0.34	27.51	27.75	27.4	58754
1781217000	27.546	0.75	2.80	26.67	27.63	26.5	149082
1781130600	26.795	-1.14	-4.07	27.27	27.44	26.76	140362
1781044200	27.931	-0.54	-1.89	28.5	28.65	27.8001	282217
1780957800	28.47	0.06	0.21	28.42	28.58	28.35	75797
1780698600	28.41	-1.12	-3.79	29.02	29.0221	28.3701	93113
1780612200	29.53	0.25	0.85	29.72	29.74	29.33	58379
1780525800	29.28	-0.71	-2.37	29.34	29.37	29.172	61596
1780439400	29.99	0.02	0.07	30.18	30.18	29.93	69227
1780353000	29.97	-0.43	-1.41	29.86	30.08	29.695	127825
1780093800	30.4	0.33	1.10	30.25	30.65	30.215	85164
1780007400	30.07	0.34	1.14	29.5	30.17	29.4034	90738
1779921000	29.73	-0.4	-1.33	29.48	29.77	29.4	92491
1779834600	30.13	-0.01	-0.03	30.12	30.27	29.9601	208836
1779489000	30.139	-0.27	-0.89	30.25	30.25	30.02	102767
1779402600	30.41	0	0.00	30.1	30.41	29.91	106244
1779316200	30.4089	0.43	1.45	30.04	30.45	29.9	91695
1779229800	29.975	-0.5	-1.62	30.08	30.16	29.7687	109128
1779143400	30.47	0.01	0.03	30.54	30.65	30.32	67770
1778884200	30.46	-0.68	-2.18	30.48	30.57	30.16	135908
1778797800	31.14	-0.33	-1.05	31.45	31.46	31.14	53918
1778711400	31.47	-0.17	-0.54	31.47	31.56	31.31	74688
1778625000	31.64	-0.15	-0.47	31.49	31.64	31.1	87640
1778538600	31.79	0.11	0.35	31.73	31.84	31.6	133878
1778279400	31.68	0.14	0.44	31.7	31.8039	31.53	50569
1778193000	31.5398	-0	-0.00	31.84	31.96	31.475	50921
1778106600	31.54	0.65	2.10	31.43	31.62	31.3401	66028
1778020200	30.89	0.26	0.85	31.03	31.09	30.86	55503
1777933800	30.63	-0.61	-1.95	30.99	31.07	30.51	81899
1777674600	31.24	-0.13	-0.41	31.08	31.6	31.08	51647
1777588200	31.37	0.53	1.72	31.51	31.51	31.2	29722
1777501800	30.84	-0.35	-1.12	30.75	30.9399	30.5942	50265
1777415400	31.19	-0.59	-1.86	31.1	31.23	30.9	49009
1777329000	31.78	-0.3	-0.94	31.87	31.91	31.68	45940
1777069800	32.08	0.06	0.19	31.94	32.18	31.855	30418
1776983400	32.02	-0.21	-0.65	32.15	32.22	31.77	44911
1776897000	32.229999	0.41	1.29	32.34	32.375	32.11	47614
1776810600	31.82	-1	-3.05	32.52	32.61	31.75	76995
1776724200	32.82	-0.3	-0.91	32.939999	32.939999	32.6435	50884
1776465000	33.119999	0.45	1.38	33.13	33.32	33.0473	60692
1776378600	32.67	0.01	0.03	32.86	32.88	32.5003	29300
1776292200	32.659999	-0.41	-1.24	32.77	32.95	32.659999	41685
1776205800	33.07	0.77	2.38	32.64	33.07	32.545	40284
1776119400	32.299999	-0.17	-0.52	32.27	32.34	31.97	97134
1775860200	32.47	0.02	0.06	32.56	32.65	32.35	58304
1775773800	32.45	0.18	0.56	32.45	32.74	32.375	42216
1775687400	32.27	-0.26	-0.80	32.81	32.81	32.009999	59716
1775601000	32.53	0.31	0.96	32.24	32.659999	31.81	99020
1775514600	32.22	-0.08	-0.25	32.34	32.439999	32.119999	101658
1775169000	32.299999	-0.64	-1.94	31.6	33.7137	31.58	63008
1775082600	32.939999	0.37	1.14	32.65	33.159999	32.65	91045
1774996200	32.57	1.24	3.96	31.77	32.57	31.66	71145
1774909800	31.33	0.06	0.19	31.63	31.68	31.13	50495
1774650600	31.27	1.12	3.71	30.43	31.49	30.43	70542
1774564200	30.15	-1.11	-3.55	30.64	30.95	30.15	65763
1774477800	31.26	0.91	3.00	31.59	31.6	31.05	43783
1774391400	30.35	0.01	0.03	30.08	30.62	30.04	47965
1774305000	30.34	-0.75	-2.41	30.31	31.1	30.0567	201249