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	0.02	0.0327707684745	61.03	65.57	59.62	659348	62.57239415	SP
4	-6.62	-9.78276932171	67.67	69.3459	56.69	876738	61.56364998	SP
12	-6.05	-9.01639344262	67.1	72.335	56.69	733808	63.72044114	SP
26	0.38	0.626339212131	60.67	84.95	51.55	844832	67.14693015	SP
52	18.55	43.6470588235	42.5	84.95	41.03	794684	60.46767129	SP
156	27.99	84.664246824	33.06	84.95	27.6	678393	50.83661727	SP
260	-8.91	-12.7358490566	69.96	104	27.6	538935	54.47337331	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
1780612200	61.05	-0.41	-0.67	61.2	61.75	60.3	561552
1780525800	61.46	-3.88	-5.94	64.98	64.98	61.125	767816
1780439400	65.34	4.2	6.87	60.82	65.569999	60.01	1057466
1780353000	61.14	-0.14	-0.23	60.66	61.95	59.6979	297665
1780093800	61.28	-0.07	-0.11	61.03	61.7	59.62	612242
1780007400	61.35	0.87	1.44	59.995	61.675	59.0765	547725
1779921000	60.48	-0.4	-0.66	60.19	61.16	59.5	525378
1779834600	60.88	2.66	4.57	59.62	60.99	59.39	3967982
1779489000	58.22	0.14	0.24	58.75	59.25	57.905	461906
1779402600	58.08	0.65	1.13	57.52	58.85	56.81	887383
1779316200	57.43	0.35	0.61	57.72	58.22	56.81	344435
1779229800	57.08	-1.67	-2.84	58.77	58.77	56.69	978255
1779143400	58.75	-1.4	-2.33	60.33	60.8	58.14	683018
1778884200	60.15	-2.35	-3.76	61.34	61.52	59.4	1100307
1778797800	62.5	-1.38	-2.16	63.97	63.97	61.25	765375
1778711400	63.88	-1.62	-2.47	64.95	64.95	62.76	560230
1778625000	65.5	-2.69	-3.94	66.98	67.09	63.28	1010373
1778538600	68.19	3.2	4.92	66.66	69.3459	66.47	864477
1778279400	64.989999	-2.02	-3.01	67.67	67.85	64.87	664429
1778193000	67.01	-2.18	-3.15	69.01	70.22	66.51	1037143
1778106600	69.19	4.37	6.74	65.83	69.315	65.01	828585
1778020200	64.819999	-1.54	-2.32	67.3	68.135	64.62	461748
1777933800	66.36	-0.77	-1.15	66.98	68.215	65.89	340193
1777674600	67.13	-1.42	-2.07	67.735	67.87	65.8	325231
1777588200	68.55	4.14	6.43	65.03	68.64	64.92	785805
1777501800	64.41	-1.55	-2.35	66.455	66.599999	64.019999	327285
1777415400	65.959999	-2.78	-4.04	67.81	68.21	65.48	488536
1777329000	68.74	1.73	2.58	67.8	69.18	67.48	469134
1777069800	67.01	-2.12	-3.07	69.64	69.85	67	478335
1776983400	69.13	-2.23	-3.13	71.59	72.335	67.79	628051
1776897000	71.36	4.27	6.36	68.06	71.54	68.05	698627
1776810600	67.09	-3.32	-4.72	70.05	70.145	66.8101	1057848
1776724200	70.41	0.98	1.41	68.84	70.49	67.51	597955
1776465000	69.43	-0.09	-0.13	70.62	71.4	69.01	884255
1776378600	69.52	0.63	0.91	69.195	70.19	68.835	1083817
1776292200	68.89	2.46	3.70	67.069999	69.73	66.51	882525
1776205800	66.43	0.53	0.80	67	67.49	66.0534	969699
1776119400	65.9	1.46	2.27	63.83	65.91	62.88	534169
1775860200	64.44	-0.17	-0.26	64.89	66.099999	64.34	447185
1775773800	64.61	-0.13	-0.20	64.31	65.28	63.2628	701312
1775687400	64.739999	3.05	4.94	66	66.7	63.84	1047940
1775601000	61.69	-1.23	-1.95	62.37	62.6	60.37	456263
1775514600	62.92	-0.49	-0.77	63.89	64.129999	61.88	366413
1775169000	63.41	-0.46	-0.72	61.4	63.68	60.71	439495
1775082600	63.87	0.72	1.14	64.26	66.2	63.73	841212
1774996200	63.15	4.71	8.06	59.65	63.1938	59.65	800029
1774909800	58.44	-1.34	-2.24	60.2	60.75	57.67	645943
1774650600	59.78	0.54	0.91	59	60.68	58.31	473252
1774564200	59.24	-3.44	-5.49	61.15	61.74	59.15	518694
1774477800	62.68	1.67	2.74	63.26	64.355	62.3009	510517
1774391400	61.01	0.86	1.43	59	61.2	58.48	544005
1774305000	60.15	2.02	3.47	59.68	61.22	58.78	814110
1774045800	58.13	-2.77	-4.55	61.26	61.43	57.24	884887
1773959400	60.9	-1.65	-2.64	60.24	61.47	58.3	978045
1773873000	62.55	-2.5	-3.84	64.03	64.2	62.425	752150
1773786600	65.05	0.87	1.36	64.34	66.08	64.06	614700
1773700200	64.18	0.36	0.56	64.599999	64.79	62.5317	457752
1773441000	63.82	-3.29	-4.90	67.099999	68.22	63.8	757884
1773354600	67.11	-0.39	-0.58	67.04	67.85	65.064899	433358
1773268200	67.5	-1.18	-1.72	68.6	69.31	66.855	444374
1773181800	68.68	1.98	2.97	67.34	70.7	67.225	997525
1773095400	66.7	2.73	4.27	62.27	66.87	62	900024
1772839800	63.97	-2.53	-3.80	64.79	66.86	63.54	680424
1772753400	66.5	-4.47	-6.30	69.852	69.852	65.069999	1495828