VanEck UCITS ETFs plc【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
1780677000	78.581	-5.62	-6.67	82.872	83.36	78.581	30012
1780590600	84.2	0.2	0.24	83.297	85.012	82.954	20334
1780504200	84	-1.21	-1.42	84.924	85.131	83.396	8800
1780417800	85.213	1.69	2.02	85.725	86.25	84.13	19839
1780331400	83.526	-3.15	-3.63	85.842	86.004	82.354	5852
1780072200	86.675	2.73	3.25	84.863	87.09	84.27	14791
1779985800	83.943	-0.42	-0.50	81.716	83.943	81.365	37679
1779899400	84.367	-0.59	-0.70	85.29	85.597	83.414	11656
1779813000	84.96	-0.7	-0.82	84.852	85.524	84.294	18866
1779726600	85.66	2.67	3.22	85.733	86.06	84.825	21316
1779467400	82.986	-0.02	-0.02	83.574	84	82.08	8152
1779381000	83.004	-0.91	-1.08	83.083	83.414	82.4	9407
1779294600	83.912	2.1	2.56	81.695	84.338	81.693	31861
1779208200	81.815	-2.86	-3.37	84.154	84.816	81.39	40139
1779121800	84.67	-0.42	-0.49	84.635	86.733	84.3	29023
1778862600	85.085	-6.35	-6.94	88.91	89.088	85.085	37996
1778776200	91.431	-1.6	-1.72	92.915	93.446	90.61	16570
1778689800	93.028	2.51	2.78	93.334	93.677	91.906	8465
1778603400	90.516	-3.26	-3.48	92.5	93.13	90.516	21158
1778517000	93.776	4.18	4.67	89.412	93.786	88.843	17953
1778257800	89.594	-2.13	-2.32	89.556	91.129	88.791	30036
1778171400	91.726	2.92	3.29	89.897	92.281	89.897	14810
1778085000	88.803	5.02	5.99	85.353	89.4	85.054	52284
1777998600	83.786	0.26	0.31	83.819	84.69	83.464	8927
1777912200	83.528	-1.57	-1.84	83.805	84.327	82.56	21175
1777566600	85.094	1.34	1.60	84.044	86.476	84.044	18738
1777480200	83.75	-5.43	-6.09	85.928	85.928	83.644	19734
1777393800	89.181	0	0.00	89.181	89.181	89.181	0
1777307400	89.181	-1.27	-1.40	90.67	90.67	88.991	20883
1777048200	90.448	0.32	0.36	89.055	91.119	88.845	43686
1776961800	90.124	-1.62	-1.76	90.514	90.798	89.396	31553
1776875400	91.743	-0.27	-0.29	92.471	92.471	91	18319
1776789000	92.01	-2.84	-3.00	94.325	94.925	91.152	25266
1776702600	94.851	-2.11	-2.17	94.887	95.672	94.403	67662
1776443400	96.959	2.61	2.76	93.274	97.932	93.094	29353
1776357000	94.351	0.35	0.37	94.422	95.04	93.987	38251
1776270600	94	-2.33	-2.41	96.083	96.273	94	30093
1776184200	96.326	2.16	2.29	95.668	97.272	95.49	48279
1776097800	94.168	-0.73	-0.77	94.582	95.56	94.153	24109
1775838600	94.9	0	0.00	94.9	94.9	94.9	0
1775752200	94.9	-0.45	-0.47	94.688	96.591	94.16	21066
1775665800	95.351	4.06	4.45	97.334	98.16	94.312	80932
1775579400	91.291	-1.34	-1.44	91.978	92.747	89.79	59538
1775147400	92.627	-1.81	-1.91	89.438	93.66	88.441	37504
1775061000	94.433	6.21	7.04	91.252	94.443	91.252	55359
1774974600	88.223	2.24	2.60	85.949	88.544	85.856	20812
1774888200	85.988	1.82	2.16	84.913	86.775	84.791	49527
1774632600	84.169	1.91	2.32	83.513	85.012	81	72344
1774546200	82.258	-2.4	-2.84	82.524	84.651	81.173	113933
1774459800	84.66	2.91	3.56	85.475	86.671	83.64	146387
1774373400	81.75	1.09	1.35	81.113	81.827	79.067	97781
1774287000	80.66	1.46	1.84	73.5	82.558	73.5	111053
1774027800	79.202	-1.51	-1.88	82.846	83.414	78.732	87544
1773941400	80.716	-7.39	-8.38	83.784	84.049	78.624	117339
1773855000	88.103	-3.96	-4.30	92.598	92.598	87.213	54187
1773768600	92.065	0.93	1.02	93.069	94.021	91.835	26538
1773682200	91.137	-1.85	-1.99	92.224	94.286	90.049	49706
1773423000	92.988	-5.27	-5.37	96.547	97.35	92.51	37872
1773336600	98.26	0.45	0.46	99.31	99.475	96.954	47858
1773250200	97.81	-3.83	-3.77	100.616	100.704	96.895	44443
1773163800	101.643	4.62	4.77	100.61	102.571	100	31275
1773077400	97.019	-1.99	-2.01	96.83	97.344	94.211	47829