Global X Uranium New【URA】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	-5.2	-10.2564102564	50.7	53.51	45.21	4359527	51.46121848	SP
4	-11.04	-19.5259992925	56.54	58.12	45.21	4076813	51.52191089	SP
12	-6.1	-11.8217054264	51.6	58.97	44.76	3825917	52.0826687	SP
26	-3.9	-7.89473684211	49.4	62.28	42.5398	4702854	52.06865287	SP
52	12.17	36.5136513651	33.33	62.28	32.93	4718457	48.69445035	SP
156	24.15	113.114754098	21.35	62.28	19.5	3405088	37.49958963	SP
260	21.99	93.5346660995	23.51	62.28	17.23	2849298	33.29060638	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	45.31	-4.97	-9.88	49.3	49.45	44.97	7608223
1780612200	50.28	-0.11	-0.22	50.14	50.64	49.52	2538439
1780525800	50.39	-3.03	-5.67	52.68	52.68	49.8806	4909111
1780439400	53.42	2.88	5.70	49.99	53.51	49.77	7158556
1780353000	50.54	-0.22	-0.43	49.98	51.21	49.1	3281967
1780093800	50.76	0.01	0.02	50.7	51.16	49.46	3909562
1780007400	50.75	0.59	1.18	49.38	50.9633	48.97	3688902
1779921000	50.16	-0.7	-1.38	50.28	50.51	49.28	3499855
1779834600	50.86	1.9	3.88	50.475	51.08	50.11	4312667
1779489000	48.96	0.1	0.20	49.2	49.92	48.76	2794610
1779402600	48.86	0.82	1.71	47.94	49.43	47.68	3412534
1779316200	48.04	0.84	1.78	47.53	48.48	47.01	3032581
1779229800	47.2	-1.48	-3.04	47.96	48.11	46.56	3571036
1779143400	48.68	-1.25	-2.50	50.05	50.3692	48.0401	3962515
1778884200	49.93	-2.57	-4.90	50.85	50.875	49.775	4544042
1778797800	52.5	-0.81	-1.52	53.49	53.5	51.55	3337117
1778711400	53.31	-1.04	-1.91	54.06	54.2	52.49	3605826
1778625000	54.35	-2.88	-5.03	55.705	55.705	52.61	5995809
1778538600	57.23	2.05	3.72	55.61	58.12	55.33	4694406
1778279400	55.18	-1.08	-1.92	56.54	56.8199	54.91	5209918
1778193000	56.26	-2	-3.43	58.16	58.63	55.78	5426731
1778106600	58.26	4.06	7.49	55.34	58.305	54.75	5829761
1778020200	54.2	-0.57	-1.04	55.56	56.1999	53.775	3086843
1777933800	54.77	-1.07	-1.92	55.18	55.97	54.165	3217298
1777674600	55.84	-0.58	-1.03	55.99	55.99	54.79	2867514
1777588200	56.42	3.53	6.67	53.7	56.48	53.32	3614286
1777501800	52.89	-1.34	-2.47	54.6	54.62	52.6521	2318783
1777415400	54.23	-2.47	-4.36	55.62	56.03	53.775	3024971
1777329000	56.7	1.39	2.51	55.75	57.02	55.4	4042580
1777069800	55.31	-1.16	-2.05	57.36	57.44	55.261	3111893
1776983400	56.47	-1.26	-2.18	58.165	58.97	55.28	5692172
1776897000	57.73	3.99	7.42	54.87	57.77	54.52	6087010
1776810600	53.74	-2.31	-4.12	56.4	56.415	53.66	3639523
1776724200	56.05	0.19	0.34	55.022	56.12	54.16	3936881
1776465000	55.86	0.59	1.07	56.44	57.29	55.08	7741457
1776378600	55.27	0.43	0.78	55.47	55.99	54.68	3913832
1776292200	54.84	2	3.79	53.72	55.47	53.32	5077647
1776205800	52.84	0.66	1.26	53.03	53.27	52.29	2998954
1776119400	52.18	1.22	2.39	50.37	52.18	49.77	2691026
1775860200	50.96	0.03	0.06	51.13	52.11	50.85	2006443
1775773800	50.93	-0.47	-0.91	50.63	51.62	50.06	1693850
1775687400	51.4	3.45	7.19	52	52.655	50.57	3547738
1775601000	47.95	-0.66	-1.36	48.3	48.46	46.84	2131730
1775514600	48.61	-0.29	-0.59	49.085	49.43	47.99	2163820
1775169000	48.9	-0.36	-0.73	47.01	49.16	46.542	2589272
1775082600	49.26	0.83	1.71	49.53	50.83	49.06	4066788
1774996200	48.43	3.14	6.93	46.01	48.44	46	4727845
1774909800	45.29	-1.34	-2.87	47.055	47.25	44.76	3171398
1774650600	46.63	-0.07	-0.15	46.42	47.42	45.97	3058370
1774564200	46.7	-2.25	-4.60	47.92	48.44	46.65	2466084
1774477800	48.95	0.76	1.58	49.64	50.14	48.73	3502673
1774391400	48.19	0.04	0.08	46.83	48.31	46.6	2331079
1774305000	48.15	1.71	3.68	47.23	48.83	46.935	5121876
1774045800	46.44	-1.83	-3.79	48.52	48.88	45.77	5127758
1773959400	48.27	-0.8	-1.63	47.66	48.72	46.31	5075279
1773873000	49.07	-1.45	-2.87	50.035	50.33	49.04	2953989
1773786600	50.52	0.57	1.14	50.31	51.28	49.75	2293101
1773700200	49.95	0.66	1.34	49.86	50.32	48.84	3392617
1773441000	49.29	-1.48	-2.92	51.6	52.18	49.23	4509157
1773354600	50.77	-0.59	-1.15	51.04	51.41	49.6535	2710139
1773268200	51.36	-0.95	-1.82	51.99	52.57	50.79	2798298
1773181800	52.31	1.24	2.43	51.26	53.695	51.26	4417976
1773095400	51.07	2.29	4.69	47.67	51.11	47.45	4192633
1772839800	48.78	-1.28	-2.56	48.785	50.58	48.34	3860733