iShares MSCI Global Silver and Metals Miners ETF【SLVP】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	-4.81	-13.2653061224	36.26	37.33	31.45	262423	36.16291534	SP
4	-7.01	-18.2267290692	38.46	41.82	31.45	410906	37.28870879	SP
12	-7.92	-20.1168402337	39.37	41.82	30.71	426210	36.21344299	SP
26	-0.31	-0.976070528967	31.76	50.15	30.26	735778	39.10732461	SP
52	13.53	75.5022321429	17.92	50.15	17.0349	522185	34.99129839	SP
156	21.2	206.829268293	10.25	50.15	8.01	260484	27.47362945	SP
260	13.8	78.1869688385	17.65	50.15	7.855	213253	23.39953014	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
1780698600	31.45	-3.66	-10.42	34	34.08	31.33	562836
1780612200	35.11	0.07	0.20	35.83	35.85	34.95	179237
1780525800	35.04	-1.9	-5.14	36.17	36.32	35.01	286637
1780439400	36.94	0.63	1.74	36.51	37.1	36.09	255095
1780353000	36.31	-0.74	-2.00	36.16	36.68	35.13	286537
1780093800	37.05	0.79	2.18	36.26	37.33	35.89	304610
1780007400	36.26	0.9	2.55	35.02	36.67	34.39	525205
1779921000	35.36	-0.82	-2.27	35.16	35.8399	35.15	297047
1779834600	36.18	1.22	3.49	35.68	36.28	35.4401	386702
1779489000	34.96	-0.55	-1.55	35.47	35.47	34.55	306216
1779402600	35.51	-0.18	-0.50	34.78	36.07	34.52	571405
1779316200	35.69	1.27	3.69	35.11	35.78	34.41	481366
1779229800	34.42	-1.68	-4.65	35.28	35.758	34.2	420123
1779143400	36.1	-0.38	-1.04	36.88	37.21	35.79	634056
1778884200	36.48	-3.29	-8.27	37.56	37.59	36.02	486408
1778797800	39.77	-1.66	-4.01	41.2	41.2	39.63	386039
1778711400	41.43	0.3	0.73	41	41.82	40.04	531545
1778625000	41.13	0.37	0.91	39.99	41.3499	38.85	495671
1778538600	40.76	2	5.16	39.21	41.035	39.21	687598
1778279400	38.76	0.94	2.49	38.46	39.4748	38.01	285722
1778193000	37.82	0.53	1.42	38.96	40.0412	37.75	470242
1778106600	37.29	2.91	8.46	36.3	37.67	36.3	627271
1778020200	34.38	-0.17	-0.49	35.37	35.37	34.34	374677
1777933800	34.55	-0.89	-2.51	34.75	35.44	34.41	350539
1777674600	35.44	0.22	0.62	35.05	36.14	34.8101	395446
1777588200	35.22	0.79	2.29	35.38	35.865	34.9141	275637
1777501800	34.43	-1.01	-2.85	35	35	34.251	264578
1777415400	35.44	-1.73	-4.65	36.21	36.25	35.2	501496
1777329000	37.17	-0.47	-1.25	37.4	37.42	36.7	238740
1777069800	37.64	0.64	1.73	37.37	37.69	36.78	279292
1776983400	37	-1.28	-3.33	37.85	37.85	35.96	356273
1776897000	38.275	1.18	3.17	38.18	38.67	37.56	338316
1776810600	37.1	-2.35	-5.96	38.83	39.19	37.08	503671
1776724200	39.45	-0.46	-1.15	39.48	39.57	38.63	290611
1776465000	39.91	1.46	3.80	39.7	40.9	39.64	435767
1776378600	38.45	-0.16	-0.41	38.97	39.04	38.33	212232
1776292200	38.61	-0.94	-2.38	39.25	39.43	38.315	211352
1776205800	39.55	1.16	3.02	39.35	39.84	38.95	216958
1776119400	38.39	0.05	0.13	37.67	38.5199	37.37	210110
1775860200	38.34	0.27	0.71	38.84	38.9	38.11	220344
1775773800	38.07	0.17	0.45	37.62	38.61	37.15	401441
1775687400	37.9	1.01	2.74	39.59	39.74	37.375	501746
1775601000	36.89	0.23	0.63	36.47	36.9999	35.56	214412
1775514600	36.66	-0.13	-0.35	36.67	36.995	36.2701	315854
1775169000	36.79	-0.3	-0.81	35.18	37.17	34.7607	388764
1775082600	37.09	1.63	4.60	36.25	37.9	36.07	682804
1774996200	35.46	2.48	7.52	34.07	35.5449	33.79	553941
1774909800	32.979999	-0.26	-0.78	34.11	34.25	32.52	365488
1774650600	33.24	0.95	2.94	32.29	34	32.142699	379227
1774564200	32.29	-1.86	-5.45	32.68	33.8499	32.21	379524
1774477800	34.15	1.07	3.23	34.76	34.87	33.83	505858
1774391400	33.08	0.3	0.92	32.31	33.389899	31.86	432223
1774305000	32.78	1.22	3.87	31.77	33.62	31.77	691797
1774045800	31.56	-1.07	-3.28	32.509999	32.65	30.71	829157
1773959400	32.63	-2.02	-5.83	31.48	32.83	30.92	1289584
1773873000	34.65	-2.31	-6.25	35.66	35.845	34.46	681361
1773786600	36.96	-0.51	-1.36	37.52	38.25	36.75	267552
1773700200	37.47	0.38	1.02	36.87	38.0163	36.434	476827
1773441000	37.09	-2.18	-5.55	39.37	39.37	36.87	781847
1773354600	39.27	-1.08	-2.68	40.12	40.12	38.76	381117
1773268200	40.35	-1.36	-3.26	41.13	41.29	39.5	517404
1773181800	41.71	1.24	3.06	41.45	42.58	41.155	414845
1773095400	40.47	0.61	1.53	38.85	40.525	37.6	622335