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	-0.7913	-1.80456100342	43.85	45.28	42.51	27124	43.6899905	SP
4	-2.9913	-6.49576547231	46.05	49.2	41.67	37296	45.01587242	SP
12	-7.0313	-14.037332801	50.09	51.4599	39	65041	44.99112946	SP
26	1.7587	4.2583535109	41.3	58.64	39	97477	48.27209133	SP
52	15.4787	56.1229151559	27.58	58.64	24.1547	80229	42.48450047	SP
156	23.4587	119.687244898	19.6	58.64	18.39	73267	39.41619536	SP
260	23.4587	119.687244898	19.6	58.64	18.39	73267	39.41619536	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
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	49.98	50.3	48.92	51578
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
1775774100	48.77	0.28	0.57	49.11	49.41	48.02	47956
1775687700	48.495	1.39	2.94	50.25	50.4	47.72	76482
1775601300	47.11	0.65	1.40	46.185	47.2	45.28	60936
1775514900	46.4606	-0.26	-0.56	46.3	47	46.2	82427
1775169300	46.72	-1.08	-2.26	44.67	47.29	44.03	76828
1775082900	47.8	2.36	5.19	47	48.56	46.35	110162
1774996500	45.4413	3.13	7.40	43.27	45.51	43.27	101116
1774910100	42.31	0.15	0.34	42.85	43.4915	41.77	97590
1774650900	42.1649	1.37	3.37	40.23	42.93	40.23	64026
1774564500	40.79	-2.18	-5.07	41.77	42.68	40.5201	61809
1774478100	42.9693	1.43	3.44	43.53	43.65	42.63	92940
1774391700	41.54	0.35	0.86	40.97	41.815	40.1191	88535
1774305300	41.185	1.69	4.27	40.01	42.3199	39.7	178044
1774046100	39.5	-1.78	-4.31	40.79	41.28	39	152054
1773959700	41.2786	-2.63	-6.00	40	41.39	39.03	229329
1773873300	43.9118	-3.33	-7.05	45.29	45.37	43.8	216268
1773786900	47.2414	-0.43	-0.91	47.7	48.6399	46.98	72961
1773700500	47.6741	0.95	2.04	46.77	48.5711	46.605	87875
1773441300	46.72	-3.2	-6.41	50.09	50.09	46.4917	176958
1773354900	49.92	-1	-1.96	51.4	51.5099	49.63	113561
1773268500	50.92	-1.49	-2.84	51.81	51.81	50.17	67003
1773182100	52.41	1.05	2.05	52.41	53.33	51.76	83641
1773095700	51.3588	0.09	0.17	50.15	51.43	48.085	88316
1772840100	51.27	-0.06	-0.12	50.28	51.86	49.4901	126741
1772753700	51.33	-2.38	-4.43	53.69	53.69	50.3	211694