Global X Silver Miners New【SIL】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	-11.4113	-12.4932121743	91.34	93.08	78.7301	1693769	86.36867187	SP
4	-19.2613	-19.4185905837	99.19	104.19	78.7301	1647656	92.03236131	SP
12	-14.2213	-15.1049389272	94.15	104.19	77.58	2001205	90.73515502	SP
26	3.4587	4.52295017654	76.47	119.24	74.65	2989549	96.31936331	SP
52	30.8887	62.9867455139	49.04	119.24	46.18	2575435	82.35286688	SP
156	52.3387	189.701703516	27.59	119.24	22.57	1324431	65.31584223	SP
260	31.8387	66.2064878353	48.09	119.24	21.26	951091	59.70224596	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	79.58	0.3	0.38	80.19	81.08	79.07	1931159
1780698600	79.28	-9.24	-10.44	85.76	85.84	78.7301	2738352
1780612200	88.52	1.03	1.18	89.06	90.089	87.83	1766105
1780525800	87.49	-4.57	-4.96	90.7	90.7	87.49	1373229
1780439400	92.06	0.57	0.62	91.9	93.08	90.17	1406670
1780353000	91.49	-2.24	-2.39	91.34	92.41	88.66	1184487
1780093800	93.73	2.75	3.02	91.09	93.92	90.1	2115744
1780007400	90.98	2.23	2.51	87.68	92.18	86.52	1945995
1779921000	88.75	-2.58	-2.82	88.32	90.18	88.24	905459
1779834600	91.33	3.22	3.65	89.91	91.33	89.62	967056
1779489000	88.11	-1.27	-1.42	89.05	89.05	86.72	770410
1779402600	89.38	-0.2	-0.22	87.74	90.945	87.04	740166
1779316200	89.58	3.09	3.57	87.5	89.8599	86.13	1367061
1779229800	86.49	-4.12	-4.55	88.19	88.76	85.94	2102921
1779143400	90.61	-0.99	-1.08	92.86	93.515	89.7	1884166
1778884200	91.6	-7.48	-7.55	93.88	93.88	90.3	2507983
1778797800	99.08	-3.54	-3.45	101.92	102.245	98.68	1319582
1778711400	102.62	-0.09	-0.09	102.71	104.19	99.99	2008244
1778625000	102.71	0.76	0.75	100.03	103.305	97.17	2098017
1778538600	101.95	4.71	4.84	99.19	102.775	99.0007	2103820
1778279400	97.24	2.99	3.17	96.33	98.58	95.28	2072319
1778193000	94.25	-0.43	-0.45	97.47	100.12	94.16	2259629
1778106600	94.68	8.3	9.61	92.04	94.93	91.91	4830156
1778020200	86.38	-0.52	-0.60	88.13	88.91	86.3701	1156666
1777933800	86.9	-1.77	-2.00	87.38	88.8	86.57	1107459
1777674600	88.67	0.09	0.10	88.38	90.48	87.83	2517620
1777588200	88.58	2.14	2.48	89.43	90.325	87.68	1349291
1777501800	86.44	-2.78	-3.12	87.68	87.895	86.04	1983312
1777415400	89.22	-4.48	-4.78	91.13	91.285	88.48	3301482
1777329000	93.7	-1.17	-1.23	94.26	94.26	92.7	1044046
1777069800	94.87	0.68	0.72	94.76	95.3	93.29	1091002
1776983400	94.19	-2.94	-3.03	95.5	96.14	91.71	1486355
1776897000	97.13	2.94	3.12	96.24	97.97	95.42	1328073
1776810600	94.19	-5.26	-5.29	98.62	99.15	94.11	3147151
1776724200	99.45	-1.53	-1.52	99.5	100.02	97.9	1651099
1776465000	100.98	3.8	3.91	100.2	103.55	100	1985005
1776378600	97.18	-0.41	-0.42	98.4	99.19	96.96	841248
1776292200	97.59	-2.2	-2.20	98.93	99.86	97.09	1051359
1776205800	99.79	2.52	2.59	98.78	100.43	98.17	1308935
1776119400	97.27	0.61	0.63	95.07	97.58	95.05	1370488
1775860200	96.66	1	1.05	96.64	97.99	96.01	1003222
1775773800	95.66	-0.23	-0.24	95.44	97.49	93.7	867651
1775687400	95.89	3.05	3.29	99.39	99.48	94.295	2154412
1775601000	92.84	0.88	0.96	91.43	92.89	89.19	1315376
1775514600	91.96	-0.69	-0.74	92.55	93.095	91.25	2652467
1775169000	92.65	-0.61	-0.65	87.25	93.795	87.25	1678067
1775082600	93.26	3.18	3.53	92.225	95.32	91.15	3053896
1774996200	90.08	6.53	7.82	85.64	90.08	85.3	4238652
1774909800	83.55	-0.63	-0.75	85.725	86.68	82.1	2341265
1774650600	84.18	3.02	3.72	80.96	85.44	80.76	1807577
1774564200	81.16	-4.22	-4.94	82.22	84.98	81.09	2502624
1774477800	85.38	1.93	2.31	87.92	88.43	84.69	1579909
1774391400	83.45	0.72	0.87	81.5	84.01	80.37	1757200
1774305000	82.73	3.54	4.47	79.67	84.33	79.5	3973747
1774045800	79.19	-3.66	-4.42	82.87	83.1	77.58	3957596
1773959400	82.85	-5.02	-5.71	80.905	83.34	78.925	5558658
1773873000	87.87	-6.34	-6.73	90.64	90.7	87.5614	2931324
1773786600	94.21	-0.96	-1.01	95.75	97.25	93.6	1167139
1773700200	95.17	0.87	0.92	94.15	96.62	92.39	3285386
1773441000	94.3	-5.48	-5.49	98.66	99.32	93.68	3018512
1773354600	99.78	-2.82	-2.75	101.98	102.44	98.26	1766641
1773268200	102.6	-2.5	-2.38	103.46	103.46	99.88	1637947
1773181800	105.1	2.65	2.59	104.39	107.17	103.9107	2290266
1773095400	102.45	1.22	1.21	97.84	102.67	95.0375	2785058