
VanEck Merk Gold ETF (OUNZ)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.08 | -0.283587380362 | 28.21 | 28.47 | 28.09 | 880099 | 28.34437277 | SP |
4 | 1.56 | 5.87128340233 | 26.57 | 28.47 | 26.49 | 1173849 | 27.6641817 | SP |
12 | 2.52 | 9.83990628661 | 25.61 | 28.47 | 24.95 | 1119959 | 26.42343144 | SP |
26 | 3.75 | 15.3814602133 | 24.38 | 28.47 | 23.88 | 1029958 | 25.86499105 | SP |
52 | 8.53 | 43.5204081633 | 19.6 | 28.47 | 19.581 | 1082478 | 24.10255565 | SP |
156 | 9.76 | 53.1301034295 | 18.37 | 28.47 | 15.69 | 1121354 | 20.17985043 | SP |
260 | 12.02 | 74.6120422098 | 16.11 | 28.47 | 14.19 | 780020 | 19.81829984 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740526200 | 28.1 | -0.37 | -1.30 | 28.39 | 28.4 | 27.86 | 1210654 |
1740439800 | 28.47 | 0.16 | 0.57 | 28.38 | 28.47 | 28.2699 | 850213 |
1740180600 | 28.31 | -0.01 | -0.04 | 28.35 | 28.385 | 28.18 | 822793 |
1740094200 | 28.32 | -0.01 | -0.04 | 28.25 | 28.41 | 28.25 | 980607 |
1740007800 | 28.33 | 0.03 | 0.11 | 28.31 | 28.36 | 28.14 | 762859 |
1739921400 | 28.3 | 0.47 | 1.69 | 28.21 | 28.33 | 28.19 | 984021 |
1739575800 | 27.83 | -0.42 | -1.49 | 28.24 | 28.24 | 27.7501 | 1227013 |
1739489400 | 28.25 | 0.25 | 0.89 | 28.05 | 28.25 | 28.04 | 1825858 |
1739403000 | 28 | 0.05 | 0.18 | 27.93 | 28.06 | 27.8449 | 1135270 |
1739316600 | 27.95 | -0.11 | -0.39 | 27.98 | 28.0563 | 27.8801 | 1144415 |
1739230200 | 28.06 | 0.48 | 1.74 | 27.99 | 28.0899 | 27.9499 | 1035270 |
1738971000 | 27.58 | 0.02 | 0.07 | 27.66 | 27.845 | 27.52 | 1221134 |
1738884600 | 27.56 | -0.06 | -0.22 | 27.57 | 27.57 | 27.34 | 781380 |
1738798200 | 27.62 | 0.17 | 0.62 | 27.65 | 27.805 | 27.5969 | 1357587 |
1738711800 | 27.45 | 0.27 | 0.99 | 27.36 | 27.45 | 27.33 | 1401025 |
1738625400 | 27.18 | 0.13 | 0.48 | 27.15 | 27.31 | 27.13 | 1696228 |
1738366200 | 27.05 | 0.07 | 0.26 | 27.1 | 27.1851 | 26.9599 | 1735482 |
1738279800 | 26.98 | 0.39 | 1.47 | 26.89 | 27 | 26.83 | 1434216 |
1738193400 | 26.59 | -0.09 | -0.34 | 26.67 | 26.67 | 26.49 | 1045407 |
1738107000 | 26.68 | 0.24 | 0.91 | 26.57 | 26.68 | 26.545 | 862355 |
1738020600 | 26.44 | -0.28 | -1.05 | 26.59 | 26.59 | 26.3499 | 917391 |
1737761400 | 26.72 | 0.13 | 0.49 | 26.76 | 26.8799 | 26.72 | 952612 |
1737675000 | 26.59 | 0 | 0.00 | 26.59 | 26.59 | 26.59 | 0 |
1737588600 | 26.59 | 0.14 | 0.51 | 26.58 | 26.6299 | 26.535 | 981583 |
1737502200 | 26.455 | 0.4 | 1.52 | 26.33 | 26.495 | 26.33 | 1058446 |
1737156600 | 26.06 | -0.13 | -0.50 | 26.12 | 26.2199 | 26.0514 | 1735490 |
1737070200 | 26.19 | 0.17 | 0.65 | 26.18 | 26.275 | 26.165 | 849510 |
1736983800 | 26.02 | 0.2 | 0.77 | 25.94 | 26.02 | 25.83 | 926260 |
1736897400 | 25.82 | 0.14 | 0.53 | 25.66 | 25.825 | 25.66 | 895359 |
1736811000 | 25.685 | -0.27 | -1.02 | 25.75 | 25.795 | 25.635 | 952430 |
1736551800 | 25.95 | 0.25 | 0.97 | 25.96 | 26.0299 | 25.88 | 1633716 |
1736379000 | 25.7 | 0.13 | 0.51 | 25.68 | 25.7599 | 25.57 | 1160514 |
1736292600 | 25.57 | 0.16 | 0.63 | 25.68 | 25.6932 | 25.5 | 965351 |
1736206200 | 25.41 | -0.05 | -0.20 | 25.32 | 25.4897 | 25.305 | 1142352 |
1735947000 | 25.46 | -0.21 | -0.82 | 25.56 | 25.59 | 25.4399 | 1018082 |
1735860600 | 25.67 | 0.37 | 1.46 | 25.54 | 25.67 | 25.5199 | 1293458 |
1735687800 | 25.3 | 0.15 | 0.60 | 25.21 | 25.35 | 25.2057 | 1112107 |
1735601400 | 25.15 | -0.08 | -0.32 | 25.16 | 25.2 | 25.04 | 1087919 |
1735342200 | 25.23 | -0.17 | -0.67 | 25.22 | 25.295 | 25.2 | 936475 |
1735255800 | 25.4 | 0.17 | 0.67 | 25.32 | 25.46 | 25.32 | 778408 |
1735077840 | 25.23 | 0.04 | 0.16 | 25.23 | 25.265 | 25.1789 | 606207 |
1734996600 | 25.19 | -0.12 | -0.47 | 25.25 | 25.26 | 25.158 | 1555446 |
1734737400 | 25.31 | 0.27 | 1.08 | 25.25 | 25.3901 | 25.21 | 1163712 |
1734651000 | 25.04 | 0.02 | 0.08 | 25.06 | 25.09 | 24.95 | 657387 |
1734564600 | 25.02 | -0.49 | -1.92 | 25.45 | 25.465 | 24.97 | 1086237 |
1734478200 | 25.51 | -0.08 | -0.31 | 25.48 | 25.5569 | 25.425 | 811069 |
1734391800 | 25.59 | 0.04 | 0.18 | 25.65 | 25.66 | 25.5599 | 1043723 |
1734132600 | 25.545 | -0.3 | -1.14 | 25.68 | 25.7099 | 25.53 | 1718833 |
1734046200 | 25.84 | -0.37 | -1.41 | 25.9 | 25.945 | 25.8049 | 1356523 |
1733959800 | 26.21 | 0.24 | 0.92 | 26.05 | 26.26 | 26.03 | 2169575 |
1733873400 | 25.97 | 0.32 | 1.25 | 25.91 | 26.0101 | 25.9012 | 752776 |
1733787000 | 25.65 | 0.25 | 0.98 | 25.73 | 25.8299 | 25.64 | 834660 |
1733527800 | 25.4 | 0.02 | 0.08 | 25.39 | 25.4902 | 25.34 | 1058734 |
1733441400 | 25.38 | -0.2 | -0.78 | 25.51 | 25.54 | 25.3189 | 1162977 |
1733355000 | 25.58 | 0.08 | 0.31 | 25.59 | 25.64 | 25.543 | 877918 |
1733268600 | 25.5 | 0.05 | 0.20 | 25.61 | 25.61 | 25.43 | 921413 |
1733182200 | 25.45 | -0.23 | -0.90 | 25.54 | 25.565 | 25.4178 | 900549 |
1732917840 | 25.68 | 0.23 | 0.90 | 25.63 | 25.6835 | 25.58 | 345156 |
1732750200 | 25.45 | 0.06 | 0.24 | 25.58 | 25.62 | 25.42 | 912082 |
1732663800 | 25.39 | 0.04 | 0.16 | 25.35 | 25.4051 | 25.25 | 871527 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約