VanEck UCITS ETFs Plc【GDXJ】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
1783441800	92.175	-3.45	-3.60	94.29	97.045	91.53	21653
1783355400	95.62	-2.49	-2.54	97.55	98.3	94.585	30229
1783096200	98.11	3.29	3.46	98.5	98.5	95.205	16459
1783009800	94.825	2.36	2.55	93	97.015	91.415	60386
1782923400	92.47	2.54	2.82	89.04	96.475	88.31	24687
1782837000	89.93	-0.37	-0.41	91.17	96.35	89.165	41604
1782750600	90.3	-3.61	-3.84	91.92	95.26	89.44	43079
1782491400	93.905	2.96	3.25	90.6	96.585	90.26	29663
1782405000	90.945	1.29	1.44	88.29	91.535	87.86	39780
1782318600	89.655	-3.73	-3.99	92.55	92.55	88.58	51006
1782232200	93.38	-4.17	-4.27	94.45	97.65	92.385	36043
1782145800	97.55	0.88	0.92	98.42	98.91	96.665	16286
1781886600	96.665	-3.21	-3.21	96.89	98.455	96.225	13861
1781800200	99.875	-8.53	-7.86	104.84	105.555	99.765	47560
1781713800	108.4	3.98	3.81	106.01	108.92	105.315	37583
1781627400	104.42	-0.23	-0.22	103.69	106.02	103.455	35327
1781541000	104.645	8.46	8.80	101.37	105.935	100.945	38803
1781281800	96.185	7	7.84	92.63	96.52	92.19	56627
1781195400	89.19	0.5	0.57	88.01	97.805	87.06	48786
1781109000	88.685	-2.65	-2.90	89.98	90.77	87.74	49345
1781022600	91.33	-3.45	-3.63	94.78	101.375	91.265	54952
1780936200	94.775	-0.15	-0.16	92.66	101.31	92.02	33159
1780677000	94.925	-8.31	-8.05	101.25	104.7	94.62	37343
1780590600	103.23	0.12	0.11	102.2	106.155	102.2	38493
1780504200	103.115	-3.52	-3.30	105.33	106.02	102.32	18109
1780417800	106.635	1.45	1.38	108.07	110.125	104.535	26760
1780331400	105.185	-4.45	-4.05	108.8	108.86	103.125	23938
1780072200	109.63	5.02	4.80	106.72	111.735	105.385	142421
1779985800	104.605	-0.7	-0.66	101.73	105.125	101.05	69506
1779899400	105.305	-0.59	-0.56	106.78	107.135	103.775	65319
1779813000	105.895	2.94	2.85	106.15	107.045	104.6	128514
1779467400	102.96	0.67	0.66	103.52	105.665	101.525	26051
1779381000	102.285	-2.11	-2.02	102.6	103.805	101.595	50120
1779294600	104.395	2.9	2.85	101.04	105.345	101.04	88379
1779208200	101.5	-4.75	-4.47	106.33	106.5	101.145	49373
1779121800	106.25	-1.53	-1.41	107.13	110.38	106.1	55570
1778862600	107.775	-8.62	-7.41	111.89	113.06	107.56	34995
1778776200	116.395	-2.81	-2.35	118.56	119.38	115.185	16328
1778689800	119.2	4.76	4.16	119.62	119.875	116.435	23950
1778603400	114.44	-4.88	-4.09	117.6	119.2	114.075	123126
1778517000	119.315	5.14	4.50	114.23	121.11	113.28	41338
1778257800	114.175	-4.26	-3.60	114.95	117.88	113.14	41444
1778171400	118.435	4.98	4.39	114.99	119.41	114.54	59597
1778085000	113.455	7.69	7.27	107.66	114.81	106.72	160379
1777998600	105.765	-1.16	-1.08	106.16	107.555	105.095	29080
1777653000	106.92	-0.57	-0.53	107.07	108.935	105.485	79337
1777566600	107.485	2.05	1.94	105	108.91	105	47504
1777480200	105.435	-2.14	-1.99	108	108.195	104.675	35635
1777393800	107.575	-4.27	-3.82	111.11	111.115	107.065	78376
1777307400	111.845	-1.47	-1.30	114.22	114.22	111.505	46459
1777048200	113.315	-1.08	-0.94	111.79	114.205	111.69	43105
1776961800	114.39	-2.52	-2.15	114.7	116.095	113.465	66165
1776875400	116.905	0.34	0.29	116.83	118.74	115.16	73352
1776789000	116.57	-4.53	-3.74	120.58	122.34	115.3	61271
1776702600	121.1	-3.05	-2.45	120.25	122.17	120.01	80319
1776443400	124.145	4.14	3.45	118.82	125.875	114.01	76093
1776357000	120.005	0.57	0.48	120	122.035	112.235	53279
1776270600	119.43	-2.66	-2.18	121.97	122.96	116.17	95784
1776184200	122.09	4.95	4.23	119.97	122.94	112.425	82031
1776097800	117.14	-2.28	-1.91	116.21	118.51	116.085	41175
1775838600	119.415	2.18	1.86	116.96	120.64	114.975	22035
1775752200	117.24	-2.44	-2.04	117.49	119.835	115.865	78844
1775665800	119.68	8.16	7.32	120.73	121.79	118.91	41186