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

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
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
1775838600	112.865	2.02	1.83	110.65	113.54	109.995	101114
1775752200	110.84	-2.03	-1.79	110.81	113.125	109.79	149382
1775665800	112.865	7.01	6.62	113.81	115.035	112.21	220226
1775579400	105.855	-0.88	-0.82	106.1	107.48	103.485	120716
1775147400	106.73	-2.81	-2.56	103.09	108.23	101.74	278661
1775061000	109.535	8.06	7.94	105.41	109.645	104.61	383552
1774974600	101.475	3.11	3.16	98.68	102.135	98.185	220768
1774888200	98.365	1.24	1.28	97.51	99.76	97.085	264189
1774632600	97.125	2.29	2.41	96.23	98.17	93.29	542090
1774546200	94.84	-2.89	-2.96	95.49	97.785	93.555	843757
1774459800	97.73	3.04	3.21	98.96	100.62	96.555	1098487
1774373400	94.695	1.35	1.44	94.23	95.065	91.445	348126
1774287000	93.35	1.74	1.90	84.55	96.16	84.38	398867
1774027800	91.61	-1.27	-1.37	95.77	96.555	90.635	281723
1773941400	92.88	-8.62	-8.49	96.14	96.14	90.225	873108
1773855000	101.5	-4.92	-4.62	106.7	106.885	100.33	483233
1773768600	106.42	1.7	1.62	107.19	108.75	105.71	124052
1773682200	104.72	-1.69	-1.59	104	108.475	100.69	299705
1773423000	106.41	-6.81	-6.01	111.39	111.93	105.61	209645
1773336600	113.22	-0.62	-0.54	114.66	115.38	111.42	134915
1773250200	113.84	-4.76	-4.01	117.16	117.16	112.19	171514