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	-4.39	-5.35823263762	81.93	81.93	72.88	55813	76.5037307	SP
4	-0.00999999999999	-0.0128949065119	77.55	91.11	72.88	61740	79.48746673	SP
12	-20.08	-20.569555419	97.62	101.64	72.7	70626	86.3120963	SP
26	-14.08	-15.3678236193	91.62	115.77	72.7	88106	93.36642406	SP
52	27.16	53.9102818579	50.38	115.77	47.39	75009	84.7685229	SP
156	49.26	174.186704385	28.28	115.77	24.07	39946	66.40519759	SP
260	32.75	73.1189997767	44.79	115.77	21.6134	34469	56.523321	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
1783722600	77.54	0.62	0.81	77.81	78.27	76.77	19650
1783636200	76.92	2.29	3.07	75.38	77.295	75.17	37236
1783549800	74.63	-2.15	-2.80	75.28	75.66	72.88	100786
1783463400	76.78	-4.17	-5.15	80.03	80.17	76.3	49308
1783377000	80.95	2.49	3.17	81.93	81.93	79.63	35923
1783031400	78.46	3.99	5.36	76.66	79.78	76.66	66886
1782945000	74.47	-0.95	-1.26	74.67	77.39	74.47	39646
1782858600	75.42	-0.33	-0.44	74.96	76.03	73.8705	49624
1782772200	75.75	-1.98	-2.55	76.04	76.04	74.545	48828
1782513000	77.73	2.11	2.79	76.42	79.23	76.42	96457
1782426600	75.62	0.37	0.49	75.67	77.4299	74.75	32818
1782340200	75.25	-4.35	-5.46	76.16	77.3	74.68	74231
1782253800	79.6	-4.2	-5.01	81.13	81.59	79.6	74442
1782167400	83.8	0.71	0.85	83.47	84.53	83.45	65696
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