Sprott Uranium Miners ETF【URNM】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	-2.23	-6.1095890411	36.5	36.91	31.93	1288172	33.814921	SP
4	-6.73	-16.4146341463	41	41.13	31.93	967860	36.8445308	SP
12	-10.78	-23.9289678135	45.05	45.64	31.93	686689	39.2813597	SP
26	-4.3	-11.1485610578	38.57	53.48	31.93	595448	42.88041703	SP
52	-13.7	-28.5595163644	47.97	60.165	31.93	546212	45.73899387	SP
156	-41.23	-54.6092715232	75.5	94.85	28.22	504691	49.25575078	SP
260	11.98	53.7460744729	22.29	104	15.551	362383	53.46576017	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
1741217400	34.21	0.69	2.06	33.65	34.22	33.31	1096521
1741131000	33.52	0.86	2.63	32.52	33.8947	31.93	846428
1741044600	32.659999	-2.1	-6.04	35.26	35.35	32.3575	2092368
1740785400	34.76	0.06	0.17	34.5	35.07	33.75	1730700
1740699000	34.7	-1.26	-3.50	36.5	36.91	34.57	674842
1740612600	35.96	0.66	1.87	35.5	36.55	35.5	526476
1740526200	35.3	-0.77	-2.13	35.77	36	34.7	1386061
1740439800	36.07	-0.24	-0.66	36.13	36.34	35.45	972799
1740180600	36.31	-1.23	-3.28	37.64	37.64	36	620842
1740094200	37.54	-0.01	-0.03	37.9	38.261	37.4	311089
1740007800	37.55	-1.1	-2.85	38.25	38.25	37.1362	489242
1739921400	38.65	0.5	1.31	38.44	38.6789	37.58	529411
1739575800	38.15	-1.5	-3.78	39.84	39.84	37.86	874331
1739489400	39.65	-0.25	-0.63	39.9	39.9	39.195	321688
1739403000	39.9	0.31	0.78	39.38	40.3748	38.79	558218
1739316600	39.59	-0.54	-1.35	39.77	40.17	39.52	313481
1739230200	40.13	-0.33	-0.82	40.89	41.06	39.98	1800997
1738971000	40.46	0.29	0.72	40.25	41.11	40.06	1263321
1738884600	40.17	-0.87	-2.12	41	41.13	39.77	1956938
1738798200	41.04	-0.41	-0.99	41.35	41.635	40.64	522187
1738711800	41.45	1.51	3.78	40.19	41.6563	40.19	937003
1738625400	39.94	-0.65	-1.60	39.59	40.74	39.4143	716918
1738366200	40.59	-0.83	-2.00	41.5	41.96	40.4601	352322
1738279800	41.42	0.06	0.15	41.45	42.12	41.29	663440
1738193400	41.36	1.23	3.07	40.12	41.5304	40.1	309300
1738107000	40.13	0.87	2.22	39.9	40.13	39.12	587005
1738020600	39.26	-4.53	-10.34	41.79	41.7985	39.26	1165706
1737761400	43.79	-1.01	-2.25	45.32	45.39	43.68	333432
1737675000	44.8	0	0.00	44.8	44.8	44.8	0
1737588600	44.8	1.99	4.65	43.51	45.64	43.46	1165920
1737502200	42.81	0.98	2.34	42.33	43.13	42.2	817817
1737156600	41.83	0.72	1.75	41.45	42.31	40.9	447937
1737070200	41.11	-0.5	-1.20	41.86	41.88	40.9	355458
1736983800	41.61	0.65	1.59	41.53	42.1	41.0747	255081
1736897400	40.96	0.33	0.81	41.02	41.6	40.85	328761
1736811000	40.63	0.3	0.74	40.43	41.28	40.01	253437
1736551800	40.33	-1.18	-2.84	41.4161	41.4161	40.18	326545
1736379000	41.51	-0.44	-1.05	41.56	41.67	40.46	569699
1736292600	41.95	-1.75	-4.00	44	44	41.87	640374
1736206200	43.7	0.22	0.51	43.94	44.9499	43.63	466920
1735947000	43.48	0.29	0.67	43.175	43.86	42.24	663422
1735860600	43.19	2.88	7.14	40.9	43.231	40.9	939553
1735687800	40.31	0.31	0.78	40.05	40.96	40.03	460409
1735601400	40	-0.69	-1.70	40.61	40.61	39.761	401986
1735342200	40.69	0.31	0.77	40.41	40.69	39.855	269454
1735255800	40.38	-0.04	-0.10	40.24	40.7787	39.91	251583
1735077840	40.42	-0.54	-1.32	40.78	40.9	39.8	212470
1734996600	40.96	0.44	1.09	40.57	41.1	40.46	262790
1734737400	40.52	-0.28	-0.69	40.12	40.93	40.1	373022
1734651000	40.8	0.35	0.87	41.115	41.2999	40.46	569321
1734564600	40.45	-1.29	-3.09	41.75	42.24	40.26	550664
1734478200	41.74	-0.25	-0.60	41.67	41.85	40.9689	636031
1734391800	41.99	-1.31	-3.03	43	43.24	41.82	565523
1734132600	43.3	-0.8	-1.81	44.285	44.59	43.19	360380
1734046200	44.1	-2.37	-5.10	44.69	44.885	43.8726	597088
1733959800	46.47	0.23	0.50	46.33	46.52	45.3901	418317
1733873400	46.24	0.45	0.98	45.8	46.425	45.5813	585955
1733787000	45.79	-1.99	-4.16	47.7	47.7	45.67	533426
1733527800	47.78	-0.26	-0.54	48	48.44	47.3801	200090