UCITS 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
1731344100	32.564999	0.48	1.50	32.255	32.564999	32.255	29970
1731084900	32.085	0.21	0.64	31.85	32.09	31.765	3865
1730998500	31.88	-0.06	-0.17	32	32.125	31.88	9740
1730912100	31.935	0.79	2.54	32.244999	32.365	31.9	14191
1730825700	31.145	-0.01	-0.03	31.12	31.2	31.025	4255
1730739300	31.155	-0.25	-0.80	31.15	31.22	31.125	3722
1730480100	31.405	-0.35	-1.10	31.455	31.56	31.235	7579
1730393700	31.755	-0.06	-0.17	31.82	31.885	31.7	5260
1730307300	31.81	-0.21	-0.64	31.895	32.009999	31.75	11443
1730220900	32.015	-0.16	-0.48	32.25	32.25	32.015	8330
1730134500	32.17	0.04	0.12	32.14	32.17	32.015	5671
1729871700	32.13	-0.1	-0.31	32.244999	32.284999	32.095	7790
1729785300	32.229999	-0.16	-0.49	32.39	32.4	32.229999	4638
1729698900	32.39	0.19	0.57	32.259999	32.39	32.225	10731
1729612500	32.205	-0.15	-0.45	32.205	32.265	32.07	14827
1729526100	32.35	-0.21	-0.63	32.63	32.64	32.35	12291
1729266900	32.555	-0.05	-0.14	32.549999	32.634999	32.479999	7877
1729180500	32.6	0.09	0.29	32.645	32.67	32.53	16181
1729094100	32.505	0.25	0.76	32.32	32.545	32.22	14391
1729007700	32.259999	0.34	1.07	32.07	32.314999	31.955	16919
1728921300	31.92	0.22	0.69	31.83	31.92	31.74	13703
1728662100	31.7	0.11	0.36	31.52	31.7	31.365	18831
1728575700	31.585	0.16	0.49	31.615	31.66	31.56	15973
1728489300	31.43	0.04	0.14	31.265	31.43	31.265	9477
1728402900	31.385	-0.18	-0.55	31.325	31.415	31.235	11298
1728316500	31.56	-0.04	-0.13	31.64	31.7	31.53	10566
1728057300	31.6	0.22	0.70	31.39	31.64	31.385	3623
1727970900	31.38	-0.26	-0.81	31.57	31.57	31.31	7842
1727884500	31.635	0.03	0.09	31.62	31.735	31.53	5082
1727798100	31.605	0.05	0.17	31.61	31.725	31.5	12558
1727711700	31.55	0	0.02	31.455	31.55	31.28	17999
1727452500	31.545	0.21	0.67	31.355	31.545	31.355	6522
1727366100	31.335	0.1	0.30	31.34	31.435	31.285	6397
1727279700	31.24	-0.15	-0.48	31.22	31.33	31.135	9734
1727193300	31.39	0.12	0.38	31.46	31.46	31.33	635
1727106900	31.27	0.21	0.68	31.15	31.315	31.145	4360
1726847700	31.06	-0.18	-0.58	31.13	31.21	31.06	13120
1726761300	31.24	0.13	0.42	31.365	31.495	31.18	14270
1726674900	31.11	-0.24	-0.75	31.21	31.21	31.105	2741
1726588500	31.345	0.32	1.03	31.17	31.365	31.17	9117
1726502100	31.025	0.13	0.40	31.055	31.085	30.985	3808
1726242900	30.9	0.26	0.87	30.795	30.9	30.77	14430
1726156500	30.635	0.08	0.26	30.835	30.835	30.565	6633
1726070100	30.555	-0.21	-0.67	30.745	30.79	30.415	6954
1725983700	30.76	-0.05	-0.15	30.71	30.87	30.69	4765
1725897300	30.805	0.2	0.67	30.7	30.835	30.66	6107
1725638100	30.6	-0.3	-0.97	30.805	30.875	30.6	10085
1725551700	30.9	-0.03	-0.08	30.845	31.045	30.845	3673
1725465300	30.925	-0.02	-0.05	30.815	30.95	30.815	3880
1725378900	30.94	-0.11	-0.34	31.125	31.125	30.895	6769
1725292500	31.045	0.15	0.47	31.005	31.065	30.93	5815
1725033300	30.9	0.09	0.31	30.87	30.985	30.87	6769
1724946900	30.805	0.11	0.34	30.7	30.9	30.66	2847
1724860500	30.7	0.23	0.75	30.54	30.745	30.535	14867
1724774100	30.47	-0.09	-0.29	30.6	30.615	30.42	6760
1724687700	30.56	0.15	0.49	30.43	30.585	30.43	7377
1724428500	30.41	0.4	1.33	30.175	30.41	30.175	5765
1724342100	30.01	0.12	0.38	29.985	30.085	29.985	12199
1724255700	29.895	-0.05	-0.17	29.975	30.005	29.895	21625
1724169300	29.945	-0.21	-0.68	30.13	30.17	29.935	5119
1724082900	30.15	0.16	0.55	30.065	30.215	30.05	6265
1723823700	29.985	0.26	0.87	30.055	30.07	29.87	4036
1723650900	29.725	0.08	0.27	29.735	29.765	29.63	9956
1723564500	29.645	0.01	0.03	29.68	29.68	29.61	4092
1723478100	29.635	0.07	0.24	29.765	29.765	29.635	2733