VanEck Merk Gold ETF【OUNZ】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	-0.65	-2.56208119827	25.37	25.37	24.68	966862	24.94578416	SP
4	-1.68	-6.36363636364	26.4	26.935	24.68	868124	25.9843342	SP
12	0.34	1.394585726	24.38	26.935	23.88	954069	25.32329833	SP
26	1.34	5.73139435415	23.38	26.935	22.09	1016412	24.06851562	SP
52	5.69	29.9001576458	19.03	26.935	19.01	1070784	22.35276005	SP
156	6.61	36.4991717283	18.11	26.935	15.69	1041957	19.58200568	SP
260	10.45	73.230553609	14.27	26.935	14.19	722859	19.30478593	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731713400	24.72	-0.05	-0.20	24.84	24.8599	24.7	757570
1731627000	24.77	-0.06	-0.24	24.74	24.8699	24.68	1059062
1731540600	24.83	-0.27	-1.08	25.21	25.235	24.83	1176968
1731454200	25.1	-0.2	-0.79	25.21	25.25	25.02	792602
1731367800	25.3	-0.63	-2.43	25.37	25.37	25.19	1048107
1731108600	25.93	-0.17	-0.65	26.03	26.05	25.8999	590011
1731022200	26.1	0.42	1.64	25.95	26.14	25.93	470257
1730935800	25.68	-0.79	-2.98	25.65	25.84	25.605	1040085
1730849400	26.47	0.05	0.19	26.53	26.54	26.38	370053
1730763000	26.42	0.03	0.11	26.48	26.4972	26.37	748753
1730500200	26.39	-0.11	-0.42	26.59	26.635	26.385	603324
1730413800	26.5	-0.4	-1.49	26.71	26.71	26.36	702130
1730327400	26.9	0.13	0.49	26.84	26.935	26.75	975412
1730241000	26.77	0.3	1.13	26.59	26.785	26.57	1388379
1730154600	26.47	-0.01	-0.04	26.43	26.505	26.43	680907
1729895400	26.48	0.06	0.23	26.35	26.495	26.315	609973
1729809000	26.42	0.19	0.72	26.47	26.47	26.274	816267
1729722600	26.23	-0.31	-1.17	26.45	26.4595	26.1479	1150287
1729636200	26.54	0.28	1.07	26.44	26.545	26.385	1036452
1729549800	26.26	0	0.00	26.4	26.4593	26.204	1345883
1729290600	26.26	0.27	1.04	26.13	26.2668	26.12	961483
1729204200	25.99	0.16	0.62	25.9	26.03	25.88	1222984
1729117800	25.83	0.13	0.51	25.88	25.9201	25.744	880455
1729031400	25.7	0.1	0.39	25.6	25.76	25.555	1092728
1728945000	25.6	-0.04	-0.16	25.62	25.685	25.52	897276
1728685800	25.64	0.28	1.10	25.54	25.6922	25.54	1000993
1728599400	25.36	0.18	0.71	25.27	25.3966	25.2478	1051183
1728513000	25.18	-0.15	-0.59	25.21	25.27	25.145	1328053
1728426600	25.33	-0.18	-0.71	25.48	25.49	25.145	1067764
1728340200	25.51	-0.09	-0.35	25.55	25.58	25.475	663294
1728081000	25.6	-0.05	-0.19	25.6	25.775	25.5039	1240070
1727994600	25.65	-0.03	-0.12	25.58	25.6906	25.4779	787072
1727908200	25.68	0.01	0.04	25.67	25.7101	25.495	828718
1727821800	25.67	0.28	1.10	25.61	25.8021	25.61	1061832
1727735400	25.39	-0.22	-0.86	25.49	25.5013	25.3399	824145
1727476200	25.61	-0.19	-0.74	25.75	25.785	25.515	1263554
1727389800	25.8	0.12	0.47	25.76	25.8451	25.6299	1035141
1727303400	25.68	-0.02	-0.08	25.73	25.7599	25.58	732817
1727217000	25.7	0.34	1.34	25.44	25.725	25.41	955663
1727130600	25.36	0.05	0.20	25.39	25.46	25.35	798298
1726871400	25.31	0.33	1.32	25.19	25.355	25.1299	1040718
1726785000	24.98	0.36	1.46	24.9	25.03	24.8	837795
1726698600	24.62	-0.19	-0.77	24.88	25.105	24.59	1271593
1726612200	24.81	-0.12	-0.48	24.87	24.93	24.72	853973
1726525800	24.93	-0.01	-0.04	24.96	24.995	24.8778	412178
1726266600	24.94	0.24	0.97	24.87	24.97	24.8474	653306
1726180200	24.7	0.43	1.77	24.52	24.705	24.52	791573
1726093800	24.27	-0.04	-0.16	24.21	24.3301	24.15	832891
1726007400	24.31	0.11	0.45	24.27	24.3101	24.145	488455
1725921000	24.2	0.11	0.46	24.17	24.2	24.07	797920
1725661800	24.09	-0.18	-0.74	24.23	24.32	23.995	1611452
1725575400	24.27	0.19	0.79	24.31	24.33	24.17	1215066
1725489000	24.08	0.02	0.08	24.02	24.14	23.979	1158171
1725402600	24.06	-0.11	-0.46	24.08	24.087	23.88	1353122
1725057000	24.17	-0.16	-0.66	24.31	24.325	24.0887	1424026
1724970600	24.33	0.12	0.50	24.23	24.4013	24.23	1209323
1724884200	24.21	-0.17	-0.70	24.23	24.24	24.1	1227158
1724797800	24.38	0.07	0.29	24.21	24.4	24.2	1380601
1724711400	24.31	0.06	0.25	24.38	24.4	24.2487	674773
1724452200	24.25	0.29	1.21	24.15	24.315	24.085	1003283
1724365800	23.96	-0.3	-1.24	24.07	24.07	23.8587	756944
1724279400	24.26	-0.02	-0.08	24.22	24.33	24.085	1294251
1724193000	24.28	0.09	0.37	24.43	24.45	24.15	851380
1724106600	24.19	-0.04	-0.17	24.05	24.215	24.005	740419