Vaneck Vectors Gold Miners Ucits Etf【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
1780674900	78.75	-5.51	-6.54	82.87	83.36	78.64	57940
1780588500	84.26	0.93	1.12	83.35	85.09	82.95	28943
1780502100	83.33	-1.89	-2.22	85.02	85.13	83.33	9978
1780415700	85.22	1.23	1.46	85.96	86.27	83.7	19966
1780329300	83.99	-2.73	-3.15	85.95	85.95	82.41	17209
1780070100	86.72	2.8	3.34	85	87.42	84.38	23564
1779983700	83.92	-0.39	-0.46	81.71	84.1	81.15	48101
1779897300	84.31	-0.63	-0.74	85.4	85.65	83.35	21683
1779810900	84.94	-1.12	-1.30	84.85	85.4	84.3	30480
1779724500	86.06	3.09	3.72	85	86.08	84.84	27091
1779465300	82.97	-0.1	-0.12	83.64	84.06	82	22180
1779378900	83.07	-1.01	-1.20	83.05	83.61	82.42	25487
1779292500	84.08	2.36	2.89	81.69	84.37	81.69	52621
1779206100	81.72	-2.98	-3.52	84.35	84.8	81.39	51785
1779119700	84.7	-0.4	-0.47	84.55	86.73	84.16	31519
1778860500	85.1	-6.48	-7.08	89.73	89.73	85.1	35184
1778774100	91.58	-1.7	-1.82	92.94	93.46	90.71	18968
1778687700	93.28	2.9	3.21	93.35	93.83	91.59	19566
1778601300	90.38	-3.39	-3.62	92.5	93.3	89.87	27900
1778514900	93.77	4.12	4.60	89.5	94.48	88.85	21533
1778255700	89.65	-2.25	-2.45	89.58	91.45	88.79	34544
1778169300	91.9	3.09	3.48	89.92	92.36	89.92	29436
1778082900	88.81	5.04	6.02	85.35	89.54	85.35	82077
1777996500	83.77	0.18	0.22	83.85	84.74	83.38	25449
1777910100	83.59	-1.71	-2.00	83.81	84.33	82.36	34405
1777564500	85.3	1.43	1.71	84.25	86.29	84.25	35812
1777478100	83.87	-1.33	-1.56	85.98	86.11	83.63	33959
1777391700	85.2	-3.96	-4.44	88.69	88.7	85.2	76421
1777305300	89.16	-1.23	-1.36	90.76	90.76	88.83	25470
1777046100	90.39	0.28	0.31	89.03	91.15	88.83	60041
1776959700	90.11	-1.5	-1.64	90.38	90.86	89.39	44412
1776873300	91.61	-0.23	-0.25	92.47	92.57	91	35912
1776786900	91.84	-2.94	-3.10	94.39	95	91.15	46145
1776700500	94.78	-2.37	-2.44	95.06	95.64	94.39	64359
1776441300	97.15	2.91	3.09	93.45	97.97	93.19	34300
1776354900	94.24	0.24	0.26	94.66	95.11	94.04	48660
1776268500	94	-2.56	-2.65	96.09	96.25	94	38187
1776182100	96.56	2.53	2.69	95.72	97.42	95.54	73450
1776095700	94.03	-1.1	-1.16	94.8	95.5	94.03	33829
1775836500	95.13	0	0.00	95.13	95.13	95.13	0
1775750100	95.13	-0.19	-0.20	94.75	96.6	94.15	31191
1775663700	95.32	4.02	4.40	97.23	98.26	94.27	76766
1775577300	91.3	-1.2	-1.30	91.74	92.79	89.48	55957
1775145300	92.5	-2.03	-2.15	89.17	93.62	88.27	64153
1775058900	94.53	6.28	7.12	91.2	94.53	91.19	77049
1774972500	88.25	2.13	2.47	86	88.5	85.66	54328
1774886100	86.12	1.95	2.32	84.93	87.01	84.7	69821
1774630500	84.17	2.3	2.81	83.21	85.05	80.93	98544
1774544100	81.87	-2.79	-3.30	82.29	84.62	81.21	164815
1774457700	84.66	3.05	3.74	85.47	86.71	83.6	187738
1774371300	81.61	0.81	1.00	81.06	81.83	78.97	158134
1774284900	80.8	1.65	2.08	73.38	82.73	73.01	113539
1774025700	79.15	-1.44	-1.79	82.78	83.46	78.68	151607
1773939300	80.59	-7.48	-8.49	83.8	83.8	78.55	213422
1773852900	88.07	-4.12	-4.47	92.68	92.68	87.19	82654
1773766500	92.19	1.06	1.16	93.08	94.29	91.84	23707
1773680100	91.13	-1.85	-1.99	91.91	94.25	90.1	45164
1773420900	92.98	-5.36	-5.45	96.48	98.02	92.43	67098
1773334500	98.34	-11.77	-10.69	99.31	99.49	96.95	53283
1773212400	110.11	0	0.00	110.11	110.11	110.11	0
1773126000	110.11	0	0.00	110.11	110.11	110.11	0
1773039600	110.11	0	0.00	110.11	110.11	110.11	0