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

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
1783701000	85.59	0.04	0.05	85.59	85.975	84.48	31239
1783614600	85.55	3.99	4.90	84.14	85.67	83.97	59719
1783528200	81.555	-4.67	-5.42	86.06	86.32	81.37	90641
1783441800	86.225	-2.54	-2.86	87.94	89.92	85.84	82589
1783355400	88.765	-2.75	-3.00	90.85	91.23	87.775	87528
1783096200	91.515	3.1	3.51	90	91.69	90	139608
1783009800	88.415	1.52	1.75	86.12	89.65	85.805	181990
1782923400	86.895	2.41	2.86	84.11	88.675	83.41	260598
1782837000	84.48	-0.58	-0.68	85.63	86.055	83.685	180933
1782750600	85.06	-3.14	-3.56	86.47	87.045	84.38	158394
1782491400	88.2	2.98	3.50	85.71	88.785	85.46	219710
1782405000	85.22	0.44	0.52	83.8	85.415	83.635	316977
1782318600	84.775	-3.51	-3.98	87.47	87.53	83.895	201132
1782232200	88.285	-3.44	-3.75	89.29	89.54	87.575	140332
1782145800	91.725	0.34	0.37	92.18	92.455	90.645	108586
1781886600	91.385	-2.56	-2.72	91.63	92.21	90.3	44513
1781800200	93.945	-7.15	-7.07	98.29	98.685	93.895	173127
1781713800	101.095	3.26	3.33	98.83	101.305	98.135	195392
1781627400	97.835	0.5	0.51	96.71	98.87	96.62	77727
1781541000	97.335	7	7.75	94.75	98.23	94.69	145085
1781281800	90.335	5.47	6.45	87.46	90.57	87.1	206397
1781195400	84.86	0.12	0.14	84.31	89.165	83.155	216719
1781109000	84.74	-2.38	-2.73	86.17	86.685	84.1	342910
1781022600	87.12	-2.97	-3.30	89.39	90.76	87.06	129364
1780936200	90.09	-0.8	-0.87	88.87	90.655	87.915	109000
1780677000	90.885	-6.96	-7.11	96.3	97.08	90.71	579704
1780590600	97.84	0.64	0.66	96.49	99.555	96.08	108827
1780504200	97.2	-1.99	-2.00	98.83	99.615	96.705	49723
1780417800	99.185	1.86	1.91	100.06	100.525	97.335	833070
1780331400	97.33	-4.07	-4.01	100.25	100.435	95.495	48406
1780072200	101.4	3.81	3.90	99	102.18	98.09	89563
1779985800	97.59	-0.6	-0.61	94.85	98.11	94.38	92948
1779899400	98.185	-0.4	-0.41	99.38	99.78	97.06	378938
1779813000	98.585	2.33	2.42	98.25	99.59	98.075	59281
1779467400	96.255	0	0.00	97.12	98.46	94.955	36444
1779381000	96.255	-1.28	-1.31	96.53	97.245	95.245	69433
1779294600	97.535	2.97	3.14	94.61	98.305	94.53	100186
1779208200	94.57	-3.73	-3.79	97.75	101.295	94.295	151674
1779121800	98.3	-0.71	-0.71	98.43	101.345	97.95	56778
1778862600	99.005	-7.7	-7.21	104	105.375	98.91	415902
1778776200	106.7	-2.33	-2.13	109.09	109.49	105.795	159774
1778689800	109.025	3.46	3.27	109.52	109.925	107.17	57967
1778603400	105.57	-4.92	-4.45	108.97	109.685	105.315	80092
1778517000	110.485	4.94	4.68	105.35	111.68	104.565	91227
1778257800	105.55	-2.5	-2.31	105.54	108	104.245	89552
1778171400	108.045	3.59	3.44	105.77	108.805	105.545	101209
1778085000	104.455	6.37	6.49	100.01	105.475	100.005	330546
1777998600	98.085	-0.75	-0.75	97.81	99.38	97.385	179963
1777653000	98.83	-1.02	-1.02	99.21	100.785	98.535	130664
1777566600	99.845	1.77	1.80	98.21	101.22	98.165	352248
1777480200	98.08	-1.97	-1.96	100.44	100.805	97.69	133516
1777393800	100.045	-4.57	-4.36	103.5	103.805	99.63	124732
1777307400	104.61	-1.21	-1.14	106.45	106.48	104.28	91302
1777048200	105.82	0.36	0.35	103.69	106.885	103.575	150897
1776961800	105.455	-2.13	-1.98	105.84	106.525	104.36	180256
1776875400	107.585	-0.46	-0.43	108.39	110.48	106.555	122431
1776789000	108.045	-3.82	-3.41	111.26	111.78	107.035	158872
1776702600	111.865	-2.6	-2.27	111.79	113.465	111.025	143441
1776443400	114.465	3.35	3.01	110.22	115.905	109.745	136891
1776357000	111.12	0.34	0.31	111.42	112.03	110.525	120760
1776270600	110.775	-3.16	-2.77	113.25	113.57	110.77	217000
1776184200	113.93	3.61	3.27	112.87	114.905	112.465	175660
1776097800	110.32	-2.55	-2.25	110.38	112.225	109.995	681110