ETF【GLDV】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781106900	33.735	0.27	0.79	33.549999	33.745	33.36	25286
1781020500	33.47	-0.02	-0.07	33.4	33.57	33.365	26443
1780934100	33.494999	0.03	0.09	33.435	33.565	33.435	29565
1780674900	33.465	0.22	0.65	33.29	33.465	33.185	9069
1780588500	33.25	0.17	0.51	33.034999	33.284999	33	27795
1780502100	33.08	-0.14	-0.42	33.225	33.27	33.055	20573
1780415700	33.22	0.05	0.17	33.1	33.24	33.025	8275
1780329300	33.165	-0.05	-0.14	33.195	33.255	33.11	11547
1780070100	33.21	-0.08	-0.24	33.354999	33.375	33.2	19077
1779983700	33.29	-0.24	-0.70	33.509999	33.509999	33.29	17208
1779897300	33.525	-0.04	-0.10	33.555	33.585	33.424999	13362
1779810900	33.56	-0.12	-0.36	33.715	33.715	33.545	9313
1779724500	33.68	0.19	0.57	33.755	33.755	33.63	26617
1779465300	33.49	0.16	0.46	33.43	33.565	33.38	10911
1779378900	33.335	0.05	0.14	33.259999	33.405	33.174999	31752
1779292500	33.29	0.13	0.41	33.104999	33.31	33.07	18186
1779206100	33.155	0.16	0.48	33.104999	33.165	32.99	27511
1779119700	32.994999	0.16	0.49	32.595	33	32.595	29560
1778860500	32.835	-0.25	-0.74	33.015	33.015	32.795	18352
1778774100	33.08	0.35	1.07	32.835	33.08	32.814999	27863
1778687700	32.729999	-0.04	-0.11	32.83	32.88	32.729999	11955
1778601300	32.765	-0.08	-0.24	32.799999	32.884999	32.63	24540
1778514900	32.845	-0.06	-0.18	32.93	33.049999	32.845	108490
1778255700	32.905	-0.18	-0.54	32.994999	32.994999	32.9	14685
1778169300	33.085	-0.32	-0.97	33.29	33.29	32.95	36486
1778082900	33.409999	-0.06	-0.18	33.49	33.509999	33.27	102976
1777996500	33.47	0.05	0.16	33.42	33.475	33.29	15040
1777910100	33.415	-0.06	-0.18	33.56	33.62	33.369999	18635
1777564500	33.475	0.41	1.22	33	33.475	32.975	5207
1777478100	33.07	-0.24	-0.74	33.29	33.32	33.07	3935
1777391700	33.314999	0.22	0.66	33.25	33.32	33.2	20052
1777305300	33.095	-0.02	-0.06	33.025	33.215	33	16613
1777046100	33.115	-0.09	-0.27	33.235	33.265	33.11	14034
1776959700	33.205	0.24	0.73	32.994999	33.229999	32.99	7906
1776873300	32.965	-0.11	-0.32	33.1	33.11	32.965	3779
1776786900	33.07	-0.12	-0.35	33.15	33.259999	33.034999	7257
1776700500	33.185	0.09	0.26	33.095	33.229999	32.985	18316
1776441300	33.1	0.23	0.72	32.935	33.1	32.869999	22869
1776354900	32.865	0.13	0.38	32.79	32.979999	32.75	11634
1776268500	32.74	-0.03	-0.09	32.715	32.765	32.655	5017
1776182100	32.77	0.07	0.21	32.7	32.775	32.634999	7217
1776095700	32.7	-0.2	-0.61	32.805	32.835	32.7	5412
1775836500	32.9	-0.02	-0.05	33.02	33.049999	32.9	7860
1775750100	32.915	0.13	0.41	32.935	32.96	32.79	10325
1775663700	32.78	0.18	0.55	33.03	33.045	32.744999	51102
1775577300	32.6	-0.13	-0.40	32.835	32.85	32.6	15044
1775145300	32.729999	0.21	0.66	32.409999	32.729999	32.409999	12836
1775058900	32.515	0.16	0.48	32.705	32.705	32.39	10698
1774972500	32.36	-0.22	-0.68	32.54	32.725	32.36	4533
1774886100	32.58	0.31	0.98	32.2	32.58	32.145	4325
1774630500	32.265	-0.1	-0.31	32.479999	32.479999	32.24	9122
1774544100	32.365	-0.11	-0.35	32.195	32.424999	32.075	2865
1774457700	32.479999	0.32	1.00	32.259999	32.479999	32.215	10033
1774371300	32.159999	0.15	0.48	31.92	32.25	31.835	12651
1774284900	32.005	0.05	0.14	31.57	32.395	31.54	19733
1774025700	31.96	-0.35	-1.08	32.295	32.335	31.945	7283
1773939300	32.31	-0.22	-0.66	32.46	32.46	32.165	18165
1773852900	32.525	-0.28	-0.85	32.869999	32.9	32.49	8752
1773766500	32.805	0.08	0.23	32.595	32.85	32.595	10276
1773680100	32.729999	0.14	0.43	32.64	32.735	32.575	13149
1773420900	32.59	0.13	0.40	32.42	32.77	32.42	11473
1773334500	32.46	-1.2	-3.55	32.415	32.485	32.284999	10671
1773212400	33.655	0	0.00	33.655	33.655	33.655	0