Vaneck Vectors Junior Gold Miners Ucits Etf【GDXJ】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
1780934100	82.21	0.23	0.28	80.91	82.21	80	20413
1780674900	81.98	-6.91	-7.77	87.14	87.69	81.98	12666
1780588500	88.89	-0.2	-0.22	88.09	90.11	88.07	9027
1780502100	89.09	-2.41	-2.63	91.24	91.24	88.7	3607
1780415700	91.5	0.42	0.46	92.8	92.98	90.26	4315
1780329300	91.08	-2.87	-3.05	92.93	93.1	89.34	4039
1780070100	93.95	3.96	4.40	91.47	94.24	90.65	9764
1779983700	89.99	-0.41	-0.45	86.93	90.16	86.89	27749
1779897300	90.4	-0.76	-0.83	91.38	91.94	89.61	13845
1779810900	91.16	-1.17	-1.27	91.27	91.96	90.58	6578
1779724500	92.33	4.08	4.62	90.33	92.33	90.33	1525
1779465300	88.25	0.02	0.02	89.57	89.92	87.82	3835
1779378900	88.23	-1.77	-1.97	88.64	89.37	88.08	12950
1779292500	90	2.16	2.46	87.66	90.21	87.47	21262
1779206100	87.84	-3.87	-4.22	91	91.15	87.3	26302
1779119700	91.71	-0.65	-0.70	91.7	93.77	91.16	20832
1778860500	92.36	-7.55	-7.56	96.68	97.02	92.36	14596
1778774100	99.91	-2.03	-1.99	100.98	101.98	98.6	5345
1778687700	101.94	4.04	4.13	102.18	102.56	99.73	9292
1778601300	97.9	-3.48	-3.43	99.39	101.39	97.36	5893
1778514900	101.38	4.23	4.35	96.81	102.44	96.48	9944
1778255700	97.15	-3.47	-3.45	97.44	99.51	96.25	7511
1778169300	100.62	4.08	4.23	97.95	101.05	97.95	7623
1778082900	96.54	6.02	6.65	91.65	97.39	91.65	22267
1777996500	90.52	0.72	0.80	90.82	91.46	90	2670
1777910100	89.8	-1.85	-2.02	90.82	90.83	88.9	6393
1777564500	91.65	1.52	1.69	90.54	92.71	90.08	17790
1777478100	90.13	-1.49	-1.63	92.74	92.74	89.75	3642
1777391700	91.62	-3.45	-3.63	95.07	95.07	91.62	24889
1777305300	95.07	-1.95	-2.01	97.31	97.31	95.01	6064
1777046100	97.02	-0.69	-0.71	96.22	97.6	95.6	20840
1776959700	97.71	-1.95	-1.96	98.49	98.97	97.38	16082
1776873300	99.66	0.64	0.65	99.59	100.12	98.16	49437
1776786900	99.02	-3.71	-3.61	102.25	102.81	98.19	22828
1776700500	102.73	-2.79	-2.64	102.45	103.62	102.14	36305
1776441300	105.52	3.59	3.52	100.84	106.11	100.7	21620
1776354900	101.93	0.61	0.60	102.1	102.64	101.35	10991
1776268500	101.32	-2.39	-2.30	103.5	103.8	101.32	27264
1776182100	103.71	3.68	3.68	101.87	104.09	101.8	22398
1776095700	100.03	-1.82	-1.79	100.04	101.13	99.43	12261
1775836500	101.85	1.36	1.35	100.19	101.85	99.96	7420
1775750100	100.49	-0.56	-0.55	101.09	102.42	99.35	23027
1775663700	101.05	4.78	4.97	103.26	103.93	99.64	22015
1775577300	96.27	-1.56	-1.59	96.91	97.96	94.36	21944
1775145300	97.83	-3.61	-3.56	94.48	99.01	93.13	51848
1775058900	101.44	7.68	8.19	97.6	101.44	97.14	26542
1774972500	93.76	3.23	3.57	90.55	93.76	90.26	16872
1774886100	90.53	1.26	1.41	89.5	91.93	89.19	26774
1774630500	89.27	3.02	3.50	87.4	90.03	85.16	36885
1774544100	86.25	-4.66	-5.13	88.12	89.6	86.25	72465
1774457700	90.91	3.51	4.02	91.69	92.84	89.94	41095
1774371300	87.4	0.91	1.05	86.9	87.63	84.4	71666
1774284900	86.49	1.69	1.99	78.21	88.97	78.21	58924
1774025700	84.8	-1.47	-1.70	88.57	89.36	84.15	40269
1773939300	86.27	-8.63	-9.09	89.5	89.5	83.78	126990
1773852900	94.9	-4.85	-4.86	100.31	100.31	94.2	32894
1773766500	99.75	1.49	1.52	100.81	102.23	99.33	61931
1773680100	98.26	-2.28	-2.27	100.04	102.17	97.85	33435
1773420900	100.54	-5.5	-5.19	104.4	106.06	99.83	48421
1773334500	106.04	-14.33	-11.90	108.02	108.02	104.58	15078
1773212400	120.37	0	0.00	120.37	120.37	120.37	0
1773126000	120.37	0	0.00	120.37	120.37	120.37	0
1773039600	120.37	0	0.00	120.37	120.37	120.37	0