Sprott Active Gold and Silver Miners ETF【GBUG】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	-2.94	-6.96022727273	42.24	42.24	37.085	25119	39.84049597	SP
4	0.52	1.34089736978	38.78	45.6	37.085	29564	40.31900448	SP
12	-11.07	-21.9773674806	50.37	51.4599	36.52	41358	43.47973537	SP
26	-7.9	-16.7372881356	47.2	58.64	36.52	89167	48.36946733	SP
52	14.55	58.7878787879	24.75	58.64	24.1547	80536	42.9736179	SP
156	19.7	100.510204082	19.6	58.64	18.39	70754	39.42252364	SP
260	19.7	100.510204082	19.6	58.64	18.39	70754	39.42252364	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
1783636500	39.3228	1.29	3.39	38.77	39.52	38.155	25740
1783550100	38.032	-1.26	-3.20	38.6	38.9	37.085	16076
1783463700	39.29	-2.02	-4.89	40.83	41.04	39.045	21685
1783377300	41.31	0.55	1.35	42.24	42.24	40.765	36976
1783031700	40.76	1.67	4.26	40.04	41.265	40.04	25729
1782945300	39.094	0.05	0.12	39.13	40.37	39.094	20587
1782858900	39.0469	-0.01	-0.04	39.06	39.18	38.46	28467
1782772500	39.0609	-0.57	-1.45	39.73	39.73	38.375	25447
1782513300	39.6355	1.05	2.73	39.16	40.3262	39.025	16213
1782426900	38.5834	0.84	2.23	38.29	39.13	37.85	34278
1782340500	37.74	-1.71	-4.33	38.29	38.71	37.26	42609
1782254100	39.45	-2.01	-4.85	39.44	40.3001	39.39	51542
1782167700	41.46	-0.19	-0.47	41.01	41.65	40.6701	31852
1781822100	41.6546	-1.28	-2.97	43.8	43.8	41.22	31636
1781735700	42.93	-1.25	-2.83	44.42	45.6	42.9281	34083
1781649300	44.18	0.92	2.13	44.29	44.46	43.46	26629
1781562900	43.2577	2.95	7.31	42.49	44.0799	42.49	29027
1781303700	40.311	1.16	2.95	38.78	40.7	38.78	33581
1781217300	39.1554	2.45	6.66	36.85	39.26	36.68	35754
1781130900	36.71	-1.78	-4.62	37.01	38	36.52	81526
1781044500	38.49	-0.77	-1.96	39.98	39.98	37.48	42457
1780958100	39.26	0.39	1.00	39.22	39.845	39.08	26475
1780698900	38.87	-4.19	-9.73	41.61	42.15	38.86	94579
1780612500	43.0587	0.5	1.17	42.62	43.75	42.62	33595
1780526100	42.56	-1.71	-3.86	43.32	43.62	42.54	22458
1780439700	44.2703	0.63	1.44	44.95	44.95	43.5	30849
1780353300	43.64	-1.64	-3.62	43.68	44.21	42.51	29743
1780094100	45.28	1.6	3.66	43.85	45.28	43.55	18975
1780007700	43.6821	0.69	1.60	42.14	43.91	41.67	31695
1779921300	42.9929	-1.42	-3.19	43.64	43.6599	42.92	19899
1779834900	44.41	1.91	4.49	43.13	44.57	43.13	42025
1779489300	42.5	-0.28	-0.64	42.91	42.94	41.8382	18442
1779402900	42.7757	-0.43	-1.00	42	43.5	42	25564
1779316500	43.2063	1.03	2.45	42.17	43.49	42.01	54523
1779230100	42.1741	-1.81	-4.12	43.34	43.34	41.82	47727
1779143700	43.985	-0.41	-0.91	44.11	45.04	43.6	31874
1778884500	44.39	-3.27	-6.86	45.58	45.62	43.8201	74269
1778798100	47.6603	-0.98	-2.01	48.42	48.64	47.195	43673
1778711700	48.64	-0.16	-0.34	49.03	49.03	47.73	34030
1778625300	48.8038	0.42	0.87	47.84	48.9699	46.6	42822
1778538900	48.3843	1.11	2.36	47.27	49.2	47.27	57524
1778279700	47.27	1.31	2.84	46.05	47.59	46.05	48939
1778193300	45.9633	0.04	0.10	46.57	47.95	45.88	70733
1778106900	45.919	3.27	7.66	44.32	46.375	44.32	55293
1778020500	42.6507	-0.03	-0.07	43.11	43.49	42.6507	39012
1777934100	42.6791	-0.75	-1.73	43.17	43.46	42.5	38797
1777674900	43.4309	-0.43	-0.97	43.51	44.405	43.35	42539
1777588500	43.8584	0.87	2.03	43.8	44.5	43.57	57093
1777502100	42.984	-1.46	-3.29	43.75	44.09	42.85	59663
1777415700	44.4451	-1.94	-4.19	45.21	45.5	43.8798	71518
1777329300	46.39	-0.45	-0.96	46.86	46.86	45.95	45413
1777070100	46.8402	0.36	0.78	46.69	47	46.23	35976
1776983700	46.4786	-1.16	-2.44	47.36	47.6457	45.4	42613
1776897300	47.64	0.89	1.90	47.31	48.175	47.31	54456
1776810900	46.75	-3.13	-6.28	49.41	49.68	46.7	104169
1776724500	49.88	-0.76	-1.50	49.9	50.19	49.37	57591
1776465300	50.64	1.62	3.30	50.37	51.4599	50.27	60993
1776378900	49.02	-0.1	-0.20	50.02	50.07	48.95	47088
1776292500	49.12	-1.26	-2.50	50	50.3	48.92	51293
1776206100	50.38	1.06	2.15	50	50.7	49.705	57508
1776119700	49.32	0.08	0.16	48.25	49.35	48.19	27567
1775860500	49.24	0.47	0.96	49.14	49.56	48.79	26357