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	-1.61	-4.98606379684	32.29	32.953	29.1742	383242	30.92154864	SP
4	-5.48	-15.1548672566	36.16	37.1	29.1742	360011	32.36097476	SP
12	-5.99	-16.3348786474	36.67	41.82	29.1742	376671	35.76471247	SP
26	-3.94	-11.3807047949	34.62	50.15	29.1742	701944	39.23453246	SP
52	13.37	77.2385904102	17.31	50.15	17.28	536976	35.19112932	SP
156	21.32	227.777777778	9.36	50.15	8.01	267080	27.72330364	SP
260	15.58	103.178807947	15.1	50.15	7.855	215396	23.66972461	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
1782772200	30.96	-0.24	-0.77	30.81	31.01	30.3	268448
1782513000	31.2	0.66	2.16	30.57	31.8355	30.57	243994
1782426600	30.54	0.94	3.18	30.22	31.05	29.63	372694
1782340200	29.6	-1.29	-4.18	29.35	30.2	29.1742	425132
1782253800	30.89	-1.84	-5.62	30.84	31.555	30.61	513693
1782167400	32.729999	-0.32	-0.97	32.29	32.953	32.259999	360695
1781821800	33.049999	-0.82	-2.42	33.85	34.49	32.6501	326607
1781735400	33.87	-1.39	-3.94	35.14	36.27	33.8	336252
1781649000	35.26	0.81	2.35	34.92	35.515	34.52	277332
1781562600	34.45	2.02	6.23	34.25	35.4581	34.245	362742
1781303400	32.43	1.06	3.38	31.52	32.7	31.45	386601
1781217000	31.37	1.94	6.59	29.51	31.49	29.3621	476634
1781130600	29.43	-1.34	-4.35	29.77	30.6	29.34	381046
1781044200	30.77	-0.87	-2.75	32	32.15	29.68	505302
1780957800	31.64	0.19	0.60	31.7	32.1715	31.44	301135
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