Sprott Junior Gold Miners ETF【SGDJ】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	10.01	13.6973180077	73.08	91.11	72.815	68420	83.40914724	SP
4	-0.97	-1.15393766357	84.06	91.11	72.7	73363	83.29217325	SP
12	3.68	4.63417705579	79.41	101.64	72.7	72615	88.53196906	SP
26	0.19	0.229191797346	82.9	115.775	72.7	89885	93.81005749	SP
52	32.14	63.0814524043	50.95	115.775	47.39	73116	84.57431002	SP
156	53.58	181.565570993	29.51	115.775	24.07	38964	66.14491717	SP
260	38.39	85.8836689038	44.7	115.775	21.6134	33928	56.2007702	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
1781821800	83.09	-2.24	-2.63	85.57	86.84	82.5	51679
1781735400	85.33	-1.99	-2.28	89.03	91.11	85.28	56064
1781649000	87.32	2.24	2.63	87	88	85.99	91855
1781562600	85.08	5.73	7.22	83.87	87.36	83.87	73900
1781303400	79.35	1.88	2.43	77.55	80.14	77.135	65947
1781217000	77.47	4.59	6.30	73.08	77.77	72.815	54336
1781130600	72.88	-4.38	-5.67	75.03	75.98	72.7	128629
1781044200	77.26	-1.34	-1.70	78.95	79.75	74.89	71076
1780957800	78.6	0.93	1.20	78.84	79.75	77.85	58357
1780698600	77.67	-8.43	-9.79	83.35	83.35	77.67	106925
1780612200	86.1	0.31	0.37	86.35	87.87	85.74	29274
1780525800	85.785	-3.05	-3.43	87.67	87.67	85.72	23533
1780439400	88.83	1.22	1.39	87.96	89.05	86.95	56047
1780353000	87.61	-1.96	-2.19	87.83	88.46	84.85	107453
1780093800	89.57	3.07	3.55	86.75	90.77	86.75	93465
1780007400	86.5	0.66	0.76	84.29	87.42	82.98	35881
1779921000	85.845	-2.54	-2.87	86.79	87.15	85.845	31364
1779834600	88.38	2.94	3.44	87.55	89.31	87.45	88933
1779489000	85.44	0.27	0.32	85.59	86.16	83.78	143189
1779402600	85.17	-1.47	-1.70	84.06	86.71	83.64	77674
1779316200	86.64	1.45	1.70	84.94	87.26	84.17	72551
1779229800	85.19	-3.21	-3.63	87	87	84.365	109331
1779143400	88.4	-1.73	-1.92	89.51	90.76	87.57	55238
1778884200	90.13	-5.48	-5.73	92.65	92.65	88.92	139033
1778797800	95.61	-1.59	-1.64	97.28	97.28	94.9	24663
1778711400	97.2005	-0.04	-0.04	96.97	98.1	95.68	46092
1778625000	97.24	0.13	0.13	96.41	97.46	92.98	79699
1778538600	97.11	2.47	2.61	95.16	98.255	95.16	40416
1778279400	94.641	2.64	2.87	93.79	95.62	93.4	62989
1778193000	92	0.25	0.27	93.93	96.7	92	111132
1778106600	91.75	5.46	6.33	89.01	92.5	89.01	75714
1778020200	86.29	0.68	0.79	87.3	87.46	86.29	39818
1777933800	85.6115	-2.59	-2.93	87.27	87.62	85.38	61680
1777674600	88.2	-0.78	-0.88	88.67	89.9	87.93	36564
1777588200	88.98	1.99	2.29	89.43	89.63	88.39	46680
1777501800	86.99	-3.46	-3.83	89.46	89.46	86.99	64240
1777415400	90.45	-3.63	-3.86	91.63	92	89.99	82172
1777329000	94.08	-1.74	-1.82	95.59	95.59	93.55	32156
1777069800	95.82	0.7	0.74	95.07	96.01	94.61	56628
1776983400	95.12	-2.38	-2.44	97	98.39	93.25	179575
1776897000	97.5	2.5	2.63	97.47	98.44	96.99	64225
1776810600	95	-5.15	-5.14	100.02	100.02	95	186996
1776724200	100.15	0.89	0.90	98.88	100.6	97.49	67149
1776465000	99.26	3.83	4.01	97.62	101.64	97.62	73501
1776378600	95.43	-0.68	-0.71	95.74	97.15	95.24	56946
1776292200	96.11	-0.68	-0.70	96.6	97.13	95.21	50045
1776205800	96.79	3.06	3.26	94.37	97.02	94.37	77199
1776119400	93.73	-0.19	-0.20	92.88	94.14	92.44	28919
1775860200	93.92	0.09	0.10	94.27	95.23	93.48	57418
1775773800	93.83	1.25	1.35	93.76	94.8099	92.145	119216
1775687400	92.58	3.61	4.06	95.29	95.29	91.17	76329
1775601000	88.97	1.64	1.88	88.02	89.07	85.47	58667
1775514600	87.33	-0.92	-1.04	88.06	88.36	86.88	42211
1775169000	88.25	-1.7	-1.89	84.5	88.58	83.74	37904
1775082600	89.95	3.87	4.50	87.83	91.9577	87.83	83497
1774996200	86.08	5.8	7.22	81.87	86.16	81.87	56016
1774909800	80.28	0.13	0.16	81.19	81.785	79.18	69113
1774650600	80.15	3.09	4.01	77.68	81.05	77.42	32665
1774564200	77.06	-5.3	-6.44	79.41	81.17	77.04	163393
1774477800	82.36	3.01	3.79	82.5	83.31	81.39	44811
1774391400	79.35	-1.42	-1.76	78.1	79.6522	77.25	90271
1774305000	80.77	2.66	3.41	78.07	82.415	77.88	154792