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	-0.15	-0.36031707903	41.63	41.94	38.95	949785	40.40625347	SP
4	-2.49	-5.66295201274	43.97	44.17	38.95	755415	42.22614809	SP
12	-0.92	-2.16981132075	42.4	46.98	38.95	879925	43.916887	SP
26	-0.16	-0.384245917387	41.64	53.35	38.95	1482335	46.50565944	SP
52	8.56	26.0024301337	32.92	53.35	31.3601	1251842	42.32642678	SP
156	22.68	120.638297872	18.8	53.35	17.56	1129500	30.31129293	SP
260	23.31	128.288387452	18.17	53.35	15.69	1018258	26.14093113	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
1781562600	41.51	1.03	2.54	41.86	41.99	41.495	1151785
1781303400	40.48	0.03	0.07	40.38	40.71	40.19	495205
1781217000	40.45	1.2	3.06	39.16	40.55	38.95	1419347
1781130600	39.25	-1.69	-4.13	39.875	40.225	39.24	1193282
1781044200	40.94	-0.66	-1.59	41.64	41.94	40.73	1027150
1780957800	41.6	0.09	0.22	41.63	41.78	41.485	613939
1780698600	41.51	-1.57	-3.64	42.35	42.4	41.48	1134328
1780612200	43.08	0.35	0.82	43.29	43.39	42.84	568058
1780525800	42.73	-0.42	-0.97	42.77	42.865	42.55	506027
1780439400	43.15	0.08	0.19	43.38	43.39	43.07	319562
1780353000	43.07	-0.63	-1.44	42.91	43.21	42.76	851338
1780093800	43.7	0.47	1.09	43.54	44.17	43.48	599017
1780007400	43.23	0.45	1.05	42.56	43.4	42.465	605971
1779921000	42.78	-0.57	-1.31	42.36	42.86	42.35	587682
1779834600	43.35	0	0.00	43.47	43.555	43.095	394047
1779489000	43.35	-0.32	-0.73	43.49	43.53	43.17	775176
1779402600	43.67	-0.05	-0.11	43.28	43.805	43.15	1188917
1779316200	43.72	0.62	1.44	43.16	43.78	42.96	1128446
1779229800	43.1	-0.73	-1.67	43.2	43.405	42.94	476772
1779143400	43.83	0.12	0.27	43.97	44.07	43.59	468613
1778884200	43.71	-1.04	-2.32	43.735	43.89	43.38	891151
1778797800	44.75	-0.34	-0.75	45.1	45.19	44.74	300941
1778711400	45.09	-0.25	-0.55	45.1	45.29	44.905	442074
1778625000	45.34	-0.18	-0.40	45.12	45.35	44.61	587728
1778538600	45.52	0.09	0.20	45.47	45.65	45.28	488610
1778279400	45.43	0.2	0.44	45.45	45.66	45.2201	346229
1778193000	45.23	0.09	0.20	45.62	45.805	45.06	619571
1778106600	45.14	1.33	3.04	45.04	45.35	45	373078
1778020200	43.81	0.37	0.85	43.99	44.09	43.77	290771
1777933800	43.44	-0.87	-1.96	43.87	44.0599	43.28	450733
1777674600	44.31	-0.08	-0.18	44.12	44.81	44.1	688904
1777588200	44.39	0.67	1.53	44.54	44.54	44.28	306106
1777501800	43.72	-0.47	-1.06	43.64	43.89	43.39	650448
1777415400	44.19	-0.82	-1.82	44.05	44.24	43.83	934273
1777329000	45.01	-0.36	-0.79	45.21	45.22	44.885	423036
1777069800	45.37	0.21	0.47	45.17	45.58	45.11	382197
1776983400	45.16	-0.43	-0.94	45.47	45.58	44.86	604509
1776897000	45.59	0.6	1.33	45.68	45.775	45.425	398398
1776810600	44.99	-1.3	-2.81	45.91	46.09	44.9	829941
1776724200	46.29	-0.4	-0.86	46.39	46.4201	46.09	1025394
1776465000	46.69	0.6	1.30	46.64	46.98	46.64	958753
1776378600	46.09	-0.03	-0.07	46.32	46.38	45.89	620465
1776292200	46.12	-0.49	-1.05	46.39	46.46	46.04	819148
1776205800	46.61	1.01	2.21	46.01	46.61	45.98	847402
1776119400	45.6	-0.19	-0.41	45.51	45.68	45.2	815281
1775860200	45.79	-0.07	-0.15	45.94	46.11	45.67	736063
1775773800	45.86	0.35	0.77	45.69	46.165	45.67	1021874
1775687400	45.51	0.31	0.69	46.09	46.11	45.18	1754080
1775601000	45.2	0.42	0.94	44.82	45.37	44.31	1837201
1775514600	44.78	-0.18	-0.40	44.91	45.165	44.69	1243341
1775169000	44.96	-0.88	-1.92	44.24	45.175	44.11	1237988
1775082600	45.84	0.79	1.75	45.54	46.085	45.42	2072753
1774996200	45.05	1.64	3.77	44	45.07	43.94	1858783
1774909800	43.415	-0.01	-0.01	43.93	43.98	43.21	1163782
1774650600	43.42	1.46	3.48	42.54	43.805	42.47	1280924
1774564200	41.96	-1.62	-3.72	42.78	43.07	41.92	1492558
1774477800	43.58	1.26	2.98	43.96	44.02	43.17	1150845
1774391400	42.32	0	0.00	41.92	42.64	41.84	1753202
1774305000	42.32	-0.98	-2.26	42.4	43.39	41.85	3100866
1774045800	43.3	-1.35	-3.02	44.83	44.865	43.07	2945760
1773959400	44.65	-1.92	-4.12	44.02	44.82	43.655	2427545
1773873000	46.57	-1.51	-3.14	46.77	47.11	46.53	1086155
1773786600	48.08	-0.12	-0.25	48.22	48.39	47.83	714953
1773700200	48.2	-0.06	-0.12	48.29	48.4572	47.85	911084