VanEck Investments Limited【GDX】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780553700	123	-2.18	-1.74	123.59	123.59	122.4	21686
1780467300	125.18	-0.92	-0.73	125.9	126.15	125.08	33675
1780380900	126.1	-0.9	-0.71	125	126.75	123.98	29260
1780294500	127	1.72	1.37	126.69	127.75	126.5	53844
1780035300	125.28	4.26	3.52	125.11	125.68	124.77	34351
1779948900	121.02	-5.89	-4.64	124	124	120.36	73072
1779862500	126.91	2.02	1.62	127	127.84	126.47	23772
1779776100	124.89	-0.93	-0.74	126.27	126.27	124.39	27088
1779689700	125.82	2.15	1.74	124.73	126	124.72	51692
1779430500	123.67	-0.13	-0.11	123.52	124.31	123.5	24522
1779344100	123.8	3.4	2.82	123.61	124.94	123.32	84920
1779257700	120.4	-4.93	-3.93	122.46	122.5	119.98	234466
1779171300	125.33	0.18	0.14	125.96	126.68	124.6	42571
1779084900	125.15	-5.85	-4.47	126.85	126.85	124.4	63767
1778825700	131	-5.25	-3.85	133.85	134.16	130.9	32459
1778739300	136.25	-1.48	-1.07	137.52	138.49	135.6	19442
1778652900	137.72999	-0.17	-0.12	138.02	138.47	137	14748
1778566500	137.9	5.61	4.24	137.56	139.4	137.35	132632
1778480100	132.29	-0.23	-0.17	132.71	133.99	131.52	55359
1778220900	132.52	0.72	0.55	131.94999	132.61	131.04	23849
1778134500	131.8	5.91	4.69	132	133.99	131.32	40141
1778048100	125.89	0.98	0.78	124.47	125.89	123.75	34295
1777961700	124.91	0.62	0.50	123.84	124.95	123.27	35560
1777875300	124.29	-1.72	-1.36	125.15	125.29	124.29	22516
1777616100	126.01	1.21	0.97	126.42	127	126.01	40430
1777529700	124.8	-3	-2.35	125.13	126.03	124.1	38900
1777443300	127.8	-2.9	-2.22	127.35	128.02	126	33046
1777356900	130.69999	-3.8	-2.83	133.16	133.16	130.55	33413
1777270500	134.5	1.77	1.33	133.69999	135.43	133.69	30412
1777011300	132.72999	-1.74	-1.29	133.51	133.94	132.11	48547
1776924900	134.47	-2.93	-2.13	135.94999	136.61	134.06	40972
1776838500	137.4	-3.66	-2.59	136.85	137.5	135.26	38263
1776752100	141.06	-0.19	-0.13	142	142.16999	140.81	16980
1776665700	141.25	1.93	1.39	139.29	142.28	139.29	31366
1776406500	139.32	-1.08	-0.77	140.15	140.38	138.44999	36717
1776320100	140.4	-3.35	-2.33	141.19	141.51	140.02	74718
1776233700	143.75	0.53	0.37	144.84	145.69	143.34	80284
1776147300	143.22	1.27	0.89	141.07	143.62	141.07	27412
1776060900	141.94999	-0.31	-0.22	141.34	142	140.07	50657
1775801700	142.26	-0.54	-0.38	142.32	142.75	141	82069
1775715300	142.8	-2.7	-1.86	142.68	143.08	140.93	65877
1775628900	145.5	7.38	5.34	143	145.65	143	148199
1775542500	138.12	1.23	0.90	138	139.47	137.83	32924
1775106900	136.88999	0.17	0.12	140.63999	143.94	136.88999	134209
1775020500	136.72	5.42	4.13	135.25	137.75	135.25	59291
1774934100	131.3	3.31	2.59	128.84	132.3	127.5	98225
1774847700	127.99	2.19	1.74	125.98	128.87	125.51	39023
1774588500	125.8	-0.73	-0.58	124	125.87	123.9	40444
1774502100	126.53	-2.33	-1.81	128	128.18	126.11	38429
1774415700	128.86	9.14	7.63	124.91	133.65	122.04	129150
1774329300	119.72	5.92	5.20	120.2	122.98	118.35	97639
1774242900	113.8	-9.19	-7.47	117.5	117.5	112.88	169384
1773983700	122.99	-4.72	-3.70	122	123.75	119.02	111048
1773897300	127.71	-7.95	-5.86	129.94999	129.99	126.15	177794
1773810900	135.66	-2.24	-1.62	136.3	136.44	135.27	63190
1773724500	137.9	1.57	1.15	136.5	137.97	135.76	35605
1773638100	136.33	-7.59	-5.27	138.19	138.19	134.93	88379
1773378900	143.91999	0.02	0.01	144.35	145.19999	143.4	72381
1773292500	143.9	-4.38	-2.95	144.5	145.25	143.3	36900
1773206100	148.28	-0.04	-0.03	149.13	149.75	148.16	38926
1773119700	148.32	4.32	3.00	147.85	149.35	147.18	49495
1773033300	144	-5.62	-3.76	147.77	147.77	142.22	108816
1772774100	149.62	-5.11	-3.30	148.97	149.99	147.5	69704
1772687700	154.72999	-1.27	-0.81	154.4	155.35	153.6	37958