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

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
1783614600	56.945	2.32	4.24	56.17	61.785	55.905	19626
1783528200	54.63	-2.7	-4.70	57.24	57.24	54.575	25396
1783441800	57.325	-1.94	-3.27	58.5	59.03	57.185	19451
1783355400	59.26	-0.93	-1.54	60.02	60.285	58.85	5253
1783096200	60.185	1.34	2.28	59.34	60.23	59.34	8781
1783009800	58.845	0.31	0.54	58.3	59.77	57.85	55089
1782923400	58.53	0.61	1.04	57	60.21	57	29014
1782837000	57.925	0.25	0.44	58	58.56	57.585	13519
1782750600	57.67	-1.25	-2.12	58.34	58.815	57.3	15676
1782491400	58.92	0.29	0.49	58.7	59.26	57.9	8269
1782405000	58.63	0.59	1.02	57.68	62.915	57.46	24420
1782318600	58.04	-1.9	-3.17	59.8	62.25	57.645	17301
1782232200	59.94	-2.76	-4.40	60.83	63.38	59.24	20079
1782145800	62.7	0.49	0.79	62.55	64.59	61.93	129725
1781886600	62.21	-1.62	-2.54	62.94	63.115	61.88	12056
1781800200	63.83	-3.34	-4.97	65.72	65.864999	63.78	120177
1781713800	67.17	1.01	1.52	66.58	67.36	65.66	9011
1781627400	66.165	0.17	0.26	65.59	66.724999	65.569999	38822
1781541000	65.995	2.78	4.40	65.45	67.075	65.2	120978
1781281800	63.215	3.55	5.94	61.8	63.655	61.375	18646
1781195400	59.67	0.58	0.97	59.27	59.82	58.705	31870
1781109000	59.095	-1.14	-1.88	60.38	60.38	58.775	53165
1781022600	60.23	-1.59	-2.57	62.18	62.3	60.21	19695
1780936200	61.82	-0.56	-0.89	61.2	62.335	60.86	14730
1780677000	62.375	-4.03	-6.06	65.51	65.94	62.315	43594
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