VanEck UCITS ETFs plc【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

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
1780590600	88.04	-0.3	-0.33	88.578	90.042	88.04	4198
1780504200	88.335	-2.4	-2.64	90.984	91.209	88.335	1074
1780417800	90.732	0.29	0.32	92.37	93.107	90.17	1523
1780331400	90.44	-3.53	-3.75	93.292	93.292	89.25	1345
1780072200	93.967	3.93	4.37	91.258	94.616	90.759	6813
1779985800	90.036	-0.48	-0.53	87.47	90.127	86.98	22566
1779899400	90.52	-0.96	-1.05	91.403	92.03	89.473	14883
1779813000	91.477	-0.64	-0.70	91.135	91.91	90.675	5988
1779726600	92.12	3.4	3.83	90.335	92.12	90.335	1993
1779467400	88.72	0.35	0.40	89.109	89.746	87.709	2254
1779381000	88.369	-1.63	-1.81	88.651	89.127	87.8	14460
1779294600	89.995	2.45	2.80	87.646	90.214	87.646	20807
1779208200	87.545	-4.02	-4.39	90.732	91.137	87.33	30550
1779121800	91.563	-1.46	-1.57	91.582	93.762	91.453	20547
1778862600	93.02	-5.98	-6.04	96.686	96.907	92.689	8258
1778776200	99	-2.85	-2.80	101.44	101.695	98.97	6098
1778689800	101.848	4.35	4.46	102.352	102.352	99.763	9251
1778603400	97.5	-3.67	-3.62	99.388	101.132	97.5	3697
1778517000	101.167	3.17	3.24	96.471	102.714	96.3	11089
1778257800	97.993	-2.78	-2.76	97.416	99.503	96.381	2645
1778171400	100.772	3.85	3.97	97.795	101	97.795	9355
1778085000	96.921	6.44	7.12	91.835	97	91.835	18048
1777998600	90.482	-0.12	-0.13	90.54	91.27	90.022	3947
1777912200	90.6	-0.99	-1.08	90.158	90.903	89.054	4706
1777566600	91.593	1.49	1.65	90.077	92.848	90.077	14553
1777480200	90.106	-5.11	-5.37	92.329	92.504	89.99	3506
1777393800	95.216	0	0.00	95.216	95.216	95.216	0
1777307400	95.216	-1.61	-1.66	97.001	97.001	95.07	11710
1777048200	96.822	-0.78	-0.80	95.606	97.341	95.575	30204
1776961800	97.602	-2.14	-2.14	98.19	98.87	97.168	24061
1776875400	99.738	0.65	0.66	99.695	100.28	98.15	61238
1776789000	99.086	-3.7	-3.60	102.126	102.711	98.196	39698
1776702600	102.782	-2.21	-2.11	102.245	103.513	102.145	47379
1776443400	104.995	3.1	3.05	100.685	106.026	100.544	21960
1776357000	101.892	0.48	0.47	101.689	102.568	101.461	16093
1776270600	101.414	-1.61	-1.56	103.495	103.841	101.4	27670
1776184200	103.019	2.84	2.83	102.096	104.103	101.769	13505
1776097800	100.183	-0.09	-0.09	100.04	101.125	99.4	12425
1775838600	100.275	0	0.00	100.275	100.275	100.275	0
1775752200	100.275	-0.63	-0.62	101.087	102.349	99.332	26449
1775665800	100.903	4.88	5.08	103.661	103.95	99.647	30123
1775579400	96.025	-1.39	-1.43	97.365	97.957	95.058	22266
1775147400	97.417	-3.32	-3.29	94.021	98.7	93.126	101647
1775061000	100.733	7.06	7.54	97.267	100.762	97.133	44999
1774974600	93.674	3.17	3.51	90.565	93.759	90.274	28784
1774888200	90.5	1.35	1.52	89.707	91.347	89.299	30391
1774632600	89.147	2.91	3.38	87.293	90.034	85.048	54000
1774546200	86.233	-4.68	-5.15	88.162	89.455	86.233	74216
1774459800	90.914	3.42	3.91	91.194	92.837	90.032	33061
1774373400	87.49	1.49	1.73	86.631	87.687	84.579	58612
1774287000	86.001	1.01	1.19	78.545	89.107	78.455	64493
1774027800	84.991	-1.27	-1.47	88.943	89.356	83.983	40684
1773941400	86.258	-8.68	-9.14	89.425	89.439	83.696	91026
1773855000	94.938	-4.85	-4.86	100.654	100.654	94.2	31072
1773768600	99.783	1.19	1.20	100.794	102	99.394	45886
1773682200	98.598	-2.16	-2.14	99.669	102.319	97.713	25127
1773423000	100.759	-5.73	-5.38	104.7	105.678	99.99	36851
1773336600	106.491	0.02	0.02	108.023	108.023	104.599	17486
1773250200	106.473	-5.01	-4.49	110.174	110.174	105.823	18395
1773163800	111.48	6.27	5.96	109.512	112.46	109.134	11511
1773077400	105.207	-3.22	-2.97	105.109	105.704	102.261	22607
1772818200	108.423	0.35	0.32	108.921	109.003	104.869	61189
1772731800	108.073	-5.97	-5.24	113.675	113.72	108.005	14243