Sprott Gold Miners【SGDM】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	-5.01	-6.95833333333	72	74.42	65.56	33214	72.26051717	SP
4	-8.76	-11.5643564356	75.75	81.05	65.56	43437	73.6954132	SP
12	-14.94	-18.2350787257	81.93	84.05	65.56	71547	74.29484543	SP
26	-0.26	-0.386617100372	67.25	96.5	65.0001	74184	77.77851259	SP
52	20.65	44.5619335347	46.34	96.5	43.5	69392	67.65965513	SP
156	39.91	147.378138848	27.08	96.5	20.72	46795	48.93171109	SP
260	35.14	110.32967033	31.85	96.5	18.851	44448	40.72754339	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	65.89	-5.91	-8.23	70.92	70.92	65.47	91413
1780612200	71.8	1.19	1.69	71.59	72.7016	71.12	25376
1780525800	70.61	-2.08	-2.86	72.01	72.01	70.27	36720
1780439400	72.69	0.58	0.80	72.39	72.77	70.86	36532
1780353000	72.11	-2.29	-3.08	72.42	72.607	70.07	38268
1780093800	74.398	2.6	3.62	72	74.42	71.9	29176
1780007400	71.8	1.04	1.47	70	72.455	69	25533
1779921000	70.7621	-2.08	-2.85	71.14	72.11	70.66	23248
1779834600	72.84	2.38	3.38	71.9	73.16	71.9	38730
1779489000	70.46	-1	-1.40	71	71.015	69.6	28572
1779402600	71.46	0.39	0.55	70.21	72.37	70.125	35683
1779316200	71.07	1.48	2.13	70	71.75	69.54	43012
1779229800	69.59	-2.62	-3.63	71.53	71.53	69.04	77934
1779143400	72.21	-0.29	-0.40	73.18	73.45	71.55	29688
1778884200	72.5	-5.65	-7.23	74.9	74.9	71.5	129037
1778797800	78.15	-1.2	-1.51	78.87	78.995	77.01	48827
1778711400	79.35	-0.55	-0.69	79.5	80.18	78.25	28657
1778625000	79.9	0.18	0.23	78.47	80.13	76.66	50187
1778538600	79.72	1.83	2.35	77.5	81.05	77.5	43999
1778279400	77.89	3.01	4.02	75.75	77.98	75.75	56129
1778193000	74.88	-0.5	-0.66	77.41	78.6	74.83	52091
1778106600	75.38	4.85	6.88	73.33	75.99	73.33	40466
1778020200	70.53	0.58	0.83	71.18	71.18	69.85	79898
1777933800	69.95	-1.3	-1.82	70.33	71.245	69.82	51388
1777674600	71.25	-0.71	-0.99	71.92	72.68	71.155	45367
1777588200	71.96	1.62	2.30	72.34	72.723	71.45	71821
1777501800	70.34	-2.31	-3.18	71.48	71.81	70.34	102010
1777415400	72.65	-3.2	-4.22	73.91	74.35	72	149618
1777329000	75.85	-1.47	-1.90	76.51	76.8	75.6025	137234
1777069800	77.32	0.92	1.21	76.65	77.87	76.455	64306
1776983400	76.3982	-1.34	-1.73	77.54	77.62	74.86	148993
1776897000	77.74	1.23	1.61	78.73	78.73	77.675	57965
1776810600	76.51	-5.09	-6.24	81.03	81.24	76.51	68432
1776724200	81.6	-1.28	-1.54	81.83	82.03	80.86	28519
1776465000	82.88	2.59	3.23	81.92	84.05	81.63	45317
1776378600	80.29	-0.41	-0.51	80.75	81.19	80.205	51516
1776292200	80.7	-2.05	-2.48	82.66	82.66	80.22	64191
1776205800	82.75	0.87	1.06	83.02	84	82.5	76561
1776119400	81.88	-0.68	-0.82	81.61	82.4	80.885	72655
1775860200	82.56	1.68	2.08	81.02	82.6	81.02	41947
1775773800	80.88	-0.14	-0.17	80.92	82.4258	80.34	68084
1775687400	81.02	2.41	3.07	82.26	83.5	79.68	89356
1775601000	78.61	0.65	0.83	77.52	78.66	76.3641	44518
1775514600	77.96	-0.62	-0.79	77.82	78.6	77.4301	48428
1775169000	78.58	-0.54	-0.68	75	79.2099	73.8359	39436
1775082600	79.12	3.63	4.81	77.43	80.5099	77.335	103234
1774996200	75.49	4.88	6.91	72.1	75.79	72.1	158551
1774909800	70.61	-0.24	-0.34	71.75	72.14	69.89	83721
1774650600	70.85	2.58	3.78	68.23	71.61	68.23	80699
1774564200	68.27	-2.88	-4.05	68.99	71.3	68.27	70329
1774477800	71.15	2.19	3.18	72.21	72.53	70.585	72849
1774391400	68.96	0.33	0.48	67.46	69.7422	66.91	168753
1774305000	68.63	1.94	2.90	66.37	70.25	66.37	173478
1774045800	66.694999	-2.26	-3.27	69.18	69.41	65.72	114880
1773959400	68.95	-4.26	-5.82	67.05	69.626	66.78	180919
1773873000	73.21	-5.11	-6.52	75	75.5051	72.91	156840
1773786600	78.32	-0.54	-0.68	79.28	80.35	77.6	50421
1773700200	78.86	0.96	1.23	78	80.0399	77.34	88987
1773441000	77.9	-4.44	-5.39	81.93	81.93	77.43	71501
1773354600	82.34	-1.75	-2.08	83.03	83.55	81.7524	31159
1773268200	84.09	-1.9	-2.21	84.35	84.47	82.3157	35246
1773181800	85.99	0.8	0.94	86.08	87.51	85.36	66105
1773095400	85.19	0.91	1.08	82.58	85.19	79.7393	82967
1772839800	84.28	0.54	0.64	82.38	84.97	81.4701	68157