Sprott Junior Uranium Miners ETF【URNJ】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	-3.13	-11.2106017192	27.92	30.025	24.51	502570	26.2681769	SP
4	-7.01	-22.0440251572	31.8	31.8	24.51	343947	27.21358242	SP
12	-5.24	-17.4492174492	30.03	34.3	24.51	330775	29.11517694	SP
26	-2.47	-9.06089508437	27.26	40.81	23.25	431663	31.41000225	SP
52	5.79	30.4736842105	19	40.81	17.97	380374	28.7570692	SP
156	7.7	45.0555880632	17.09	40.81	11.555	280361	24.70107029	SP
260	4.09	19.7584541063	20.7	40.81	11.555	256500	24.50125611	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
1780958100	24.79	0.23	0.94	25.925	25.93	24.74	341261
1780698900	24.56	-3.15	-11.37	27.49	27.49	24.51	1196272
1780612500	27.71	-0.55	-1.95	27.94	28.095	27.408	253877
1780526100	28.26	-1.67	-5.58	29.93	29.93	27.86	275415
1780439700	29.93	1.68	5.95	27.92	30.025	27.7	446025
1780353300	28.25	0.02	0.07	27.74	28.54	27.41	123027
1780094100	28.23	-0.03	-0.11	28.27	28.46	27.45	122018
1780007700	28.26	0.34	1.22	27.7	28.4099	27.23	135154
1779921300	27.92	-0.17	-0.61	27.76	28.18	27.385	110506
1779834900	28.09	1.18	4.38	27.59	28.185	27.42	559743
1779489300	26.91	0.34	1.28	26.8	27.35	26.8	139821
1779402900	26.57	0.32	1.22	26.06	26.82	25.8	457978
1779316500	26.25	0.19	0.73	26.19	26.47	25.5628	277529
1779230100	26.06	-0.98	-3.62	26.83	26.83	25.83	419386
1779143700	27.04	-0.64	-2.31	27.52	27.77	26.64	348656
1778884500	27.68	-1.3	-4.49	28.25	28.515	27.55	526006
1778798100	28.98	-0.78	-2.62	29.59	29.59	28.46	226070
1778711700	29.76	-1.21	-3.91	30.47	30.47	29.321	203533
1778625300	30.97	-1.6	-4.91	31.8	31.8	29.7614	372710
1778538900	32.57	1.91	6.23	31.75	33.18	31.65	320536
1778279700	30.66	-1.14	-3.58	31.89	32.095	30.58	231208
1778193300	31.8	-0.62	-1.91	32.509999	33.465	31.6901	297200
1778106900	32.42	2.37	7.89	30.4	32.439999	30.2	350159
1778020500	30.05	-0.97	-3.13	31.27	31.59	29.8595	178621
1777934100	31.02	-0.19	-0.61	31.26	31.79	30.6251	190482
1777674900	31.21	-0.47	-1.48	31.12	31.48	30.43	193110
1777588500	31.68	1.71	5.71	30	31.68	30	313122
1777502100	29.97	-0.93	-3.01	30.89	31	29.87	227619
1777415700	30.9	-1.15	-3.59	31.53	31.7	30.555	202068
1777329300	32.049999	0.78	2.49	31.4	32.11	31.31	194631
1777070100	31.27	-1.21	-3.73	32.5	32.659999	31.07	230426
1776983700	32.479999	-1.09	-3.25	33.56	34.02	31.67	233541
1776897300	33.57	1.82	5.73	31.84	33.58	31.84	369529
1776810900	31.75	-1.68	-5.03	33.11	33.32	31.56	314403
1776724500	33.43	0.28	0.84	32.67	33.439999	32.08	229163
1776465300	33.15	0.03	0.09	33.81	34.3	33.049999	341090
1776378900	33.119999	0.18	0.55	33.32	33.5372	32.83	387346
1776292500	32.939999	1.3	4.11	31.98	33.4099	31.8	464321
1776206100	31.64	0.87	2.83	31.3	31.9	31.2372	226261
1776119700	30.77	0.79	2.64	29.23	30.79	29	322228
1775860500	29.98	-0.07	-0.23	30.11	30.76	29.82	116604
1775774100	30.05	0.21	0.70	29.54	30.3	29.3201	139726
1775687700	29.84	1.52	5.37	30.72	30.73	29.32	416873
1775601300	28.32	-0.75	-2.58	28.55	28.685	27.86	160926
1775514900	29.07	0.02	0.07	29.16	29.4279	28.43	145412
1775169300	29.05	-0.82	-2.75	28.485	29.715	28.1	284161
1775082900	29.87	0.58	1.98	30.1	31.045	29.7	389135
1774996500	29.29	2.66	9.99	27.31	29.29	27.31	377176
1774910100	26.63	-0.83	-3.02	27.61	27.9	26.3524	600912
1774650900	27.46	0.06	0.22	27.19	27.9	27.03	288580
1774564500	27.4	-1.88	-6.42	28.24	28.5404	27.27	364390
1774478100	29.28	1.32	4.72	29.33	29.97	29.055	454964
1774391700	27.96	0.09	0.32	27.21	28.02	27	309818
1774305300	27.87	1.07	3.99	27.05	28.18	26.825	588642
1774046100	26.8	-1.27	-4.52	28.08	28.29	26.38	488368
1773959700	28.07	-1.14	-3.90	28.57	28.57	26.995	901191
1773873300	29.21	-1.23	-4.04	30.13	30.37	29.111	434111
1773786900	30.44	0.41	1.37	30.03	30.8	29.916	371886
1773700500	30.03	-0.29	-0.96	30.05	30.4277	29.345	692717
1773441300	30.32	-1.27	-4.02	31.36	32.1299	30.15	379352
1773354900	31.59	-0.73	-2.26	31.89	32.145	30.8382	297048
1773268500	32.32	-0.21	-0.65	32.45	32.9	31.87	642913
1773182100	32.53	1.13	3.60	31.85	33.49	31.8	452663
1773095700	31.4	0.82	2.68	29.2	31.44	29.11	535671