VanEck S&P Global Mining UCITS ETF【GDIG】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	66.4	-0.64	-0.95	66.349999	67.235	65.78	24962
1780504200	67.035	-1.52	-2.21	68.31	68.425	66.625	31247
1780417800	68.55	2.3	3.46	67.53	68.58	67.32	36874
1780331400	66.254999	-0.82	-1.22	66.9	67.955	65.18	18844
1780072200	67.069999	1.27	1.93	66.66	67.775	65.56	36608
1779985800	65.8	0.06	0.10	64.48	65.87	64.105	23081
1779899400	65.735	-0.3	-0.45	66.099999	66.535	65.19	31806
1779813000	66.03	1.85	2.88	66.239999	66.65	65.754999	24800
1779467400	64.18	0.43	0.67	64.59	64.845	63.58	35618
1779381000	63.75	-0.16	-0.25	64.03	64.15	63.06	48042
1779294600	63.91	1.63	2.62	62.27	64.45	62.27	142320
1779208200	62.28	-2.11	-3.27	64.12	64.614999	62.05	60182
1779121800	64.385	-0.58	-0.89	64.68	69.265	64.235	29451
1778862600	64.965	-4.39	-6.32	68.03	68.03	64.819999	29867
1778776200	69.35	-1.24	-1.75	70.42	70.75	68.94	16434
1778689800	70.585	2.66	3.92	70.38	70.735	69.575	16153
1778603400	67.925	-2.2	-3.13	69.28	71.44	67.785	47200
1778517000	70.12	2.42	3.57	67.65	70.96	67.45	41955
1778257800	67.7	-0.7	-1.02	67.61	68.72	67.21	23447
1778171400	68.4	1.29	1.92	68.06	70.805	67.91	97124
1778085000	67.11	3.44	5.39	66.83	69.98	64.675	74871
1777998600	63.675	-0.38	-0.59	63.39	64.144999	63.19	48226
1777653000	64.055	0.05	0.07	65.239999	65.415	62.86	12506
1777566600	64.01	1.04	1.65	62.52	64.3	62.52	39054
1777480200	62.97	-0.96	-1.50	64.129999	66.23	61.86	28898
1777393800	63.93	-2.03	-3.07	66.879999	66.879999	63.575	33395
1777307400	65.955	-0.61	-0.92	66.739999	66.89	65.78	20991
1777048200	66.565	-0.68	-1.00	66.5	67.03	65.879999	25377
1776961800	67.24	-0.72	-1.05	67.41	67.545	66.519999	17885
1776875400	67.955	0.34	0.51	67.9	68.505	67.245	332709
1776789000	67.61	-1.62	-2.34	69.1	69.245	67.225	36194
1776702600	69.23	-1.15	-1.63	69.2	69.485	68.625	13486
1776443400	70.38	1.47	2.14	68.59	71.025	67.92	17939
1776357000	68.905	0.11	0.15	69.17	69.51	68.57	14738
1776270600	68.8	-0.83	-1.18	69.39	69.545	68.68	14269
1776184200	69.625	1.94	2.87	69.04	69.96	69.035	17454
1776097800	67.685	-0.93	-1.35	67.52	68.31	67.125	19667
1775838600	68.61	1.24	1.83	67.38	68.845	67.084999	23690
1775752200	67.375	-0.98	-1.43	67.46	68.355	66.989999	31128
1775665800	68.355	4.34	6.77	68.54	69.2	68.055	68875
1775579400	64.019999	-0.36	-0.56	64.39	65	63.085	24495
1775147400	64.379999	-1.01	-1.54	62.62	65.055	61.845	67142
1775061000	65.39	3.69	5.98	64.58	66.295	63.475	51129
1774974600	61.7	1.37	2.27	60.28	65.385	60	64457
1774888200	60.33	0.63	1.06	59.91	61.345	59.91	40547
1774632600	59.695	0.88	1.49	59.58	60.19	57.915	78624
1774546200	58.82	-1.93	-3.17	60.41	60.41	58.355	59477
1774459800	60.745	1.8	3.05	61	61.78	60.26	40291
1774373400	58.945	0.85	1.46	58.63	59.015	57.265	81844
1774287000	58.095	1.21	2.12	54.43	63.235	53.77	106120
1774027800	56.89	-1.08	-1.86	59.07	59.4	56.585	98841
1773941400	57.97	-3.98	-6.42	60.5	60.5	56.42	149386
1773855000	61.95	-1.79	-2.81	64.04	64.28	61.38	53132
1773768600	63.74	0.65	1.03	63.73	64.754999	63.31	38880
1773682200	63.09	-0.29	-0.46	62.6	70.32	62.075	71198
1773423000	63.38	-3.03	-4.56	65.209999	66.194999	63.05	36207
1773336600	66.41	-0.76	-1.13	67.05	67.605	65.364999	31704
1773250200	67.17	-1.69	-2.45	67.92	68.16	66.239999	33061
1773163800	68.86	2.89	4.38	67.61	69.095	67.075	180118
1773077400	65.97	-0.51	-0.77	63.76	65.97	63.375	45574
1772818200	66.48	-0.69	-1.03	67.83	67.83	64.905	67803
1772731800	67.17	-3.74	-5.27	70	71.355	66.855	57214