Exchange Traded Fund【GDX3】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
1780936200	7.11	-0.33	-4.44	7	7.27	6.64	21034
1780677000	7.44	-1.91	-20.43	8.96	9.2899999	7.32	96152
1780590600	9.35	0.13	1.41	9.06	9.94	8.99	41070
1780504200	9.22	-0.62	-6.30	9.64	9.795	9.08	3169
1780417800	9.84	0.56	6.03	10.25	10.25	9.27	34359
1780331400	9.28	-1.05	-10.12	10.25	12	8.72	12875
1780072200	10.325	0.89	9.38	9.8	10.825	9.55	6368
1779985800	9.44	-0.19	-1.97	8.76	11.83	8.5399999	7381
1779899400	9.63	-0.18	-1.83	10.1	10.325	9.21	43270
1779813000	9.81	0.65	7.10	9.74	12.39	9.58	59371
1779467400	9.16	-0.05	-0.54	9.5	9.7	8.8	42348
1779381000	9.21	-0.36	-3.76	9.18	12.03	8.91	24067
1779294600	9.57	0.83	9.50	8.78	9.975	8.72	69291
1779208200	8.74	-1.08	-11.00	9.72	10.25	8.6199999	12715
1779121800	9.82	-0.33	-3.25	9.96	10.825	9.68	11617
1778862600	10.15	-2.75	-21.32	11.95	11.95	10.125	45058
1778776200	12.9	-0.83	-6.01	13.75	13.9	12.55	3583
1778689800	13.725	1.3	10.46	14.1	14.1	13.05	84630
1778603400	12.425	-1.88	-13.11	13.8	13.925	12.225	429753
1778517000	14.3	1.78	14.17	12.5	14.825	12.175	11411
1778257800	12.525	-0.9	-6.70	12.4	13.35	12.025	12099
1778171400	13.425	1.23	10.04	12.7	13.75	12.65	9545
1778085000	12.2	1.9	18.45	11.05	13.6	10.975	583701
1777998600	10.3	-0.25	-2.37	10.25	13.05	10.1	6024
1777653000	10.55	-0.33	-2.99	10.55	11.15	10.4	7891
1777566600	10.875	0.57	5.58	10.25	13.5	10.25	30067
1777480200	10.3	-0.7	-6.36	11.2	11.2	10.225	23740
1777393800	11	-1.63	-12.87	12.15	13.65	10.825	12584
1777307400	12.625	-0.48	-3.63	13.15	13.375	12.525	3696
1777048200	13.1	0.07	0.58	12.95	13.5	12.325	4387
1776961800	13.025	-0.78	-5.62	13.25	13.525	12.575	7758
1776875400	13.8	-0.38	-2.65	14.25	14.325	13.4	9411
1776789000	14.175	-1.6	-10.14	15.4	16.5	13.75	3788
1776702600	15.775	-1.1	-6.52	15.85	16.075	15.425	1182
1776443400	16.875	1.35	8.70	14.9	17.4	14.9	28440
1776357000	15.525	0.13	0.81	15.7	16.024999	15.3	2859
1776270600	15.4	-1.4	-8.33	16.6	16.649999	15.375	11340
1776184200	16.8	1.43	9.27	16.399999	17.275	16.225	10455
1776097800	15.375	-1.05	-6.39	15.55	15.925	15.125	24268
1775838600	16.425	0.88	5.63	15.45	16.6	15.175	10099
1775752200	15.55	-0.83	-5.04	15.25	16.5	15.1	10161
1775665800	16.375	2.73	19.96	17.05	17.225	16.075	70538
1775579400	13.65	-0.33	-2.33	13.8	14.325	12.7	15752
1775147400	13.975	-1.05	-6.99	12.6	14.675	11.975	381888
1775061000	15.025	2.85	23.41	13.6	15.1	13.6	142853
1774974600	12.175	0.98	8.71	11.3	12.375	11.075	432458
1774888200	11.2	0.45	4.19	11	11.7	10.775	20653
1774632600	10.75	0.63	6.17	10.2	11.1	9.52	157864
1774546200	10.125	-1.05	-9.40	10.4	11.15	9.7	7883
1774459800	11.175	1.03	10.10	11.65	12.025	10.825	58028
1774373400	10.15	0.48	4.96	9.84	10.3	9.08	15624
1774287000	9.67	0.42	4.54	7.6	10.625	7.18	142845
1774027800	9.25	-0.35	-3.65	10.5	10.825	8.92	259838
1773941400	9.6	-3.35	-25.87	10.65	12.02	8.7	275132
1773855000	12.95	-1.88	-12.65	15	16.5	12.35	68328
1773768600	14.825	0.55	3.85	14.95	15.95	14.65	30155
1773682200	14.275	-0.7	-4.67	14.25	15.775	13.6	37581
1773423000	14.975	-3.25	-17.83	16.55	19.5	14.55	7365
1773336600	18.225	-0.08	-0.41	18.9	19.275	17.35	4868
1773250200	18.3	-2.7	-12.86	20.6	20.6	17.6	10755
1773163800	21	3.1	17.32	20.1	21.55	19.825	21497
1773077400	17.9	-1.3	-6.77	17.45	18.2	16.1	54008