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	-0.76	-3.14049586777	24.2	25.365	22.7801	234620	23.83817631	SP
4	-4.48	-16.0458452722	27.92	30.025	22.68	390114	25.30386192	SP
12	-5.11	-17.8984238179	28.55	34.3	22.68	311819	28.21500941	SP
26	-2.15	-8.40171942165	25.59	40.81	22.68	442999	31.18074821	SP
52	2.58	12.368168744	20.86	40.81	19.12	380097	29.01789272	SP
156	6.34	37.0760233918	17.1	40.81	11.555	285600	24.73687803	SP
260	2.74	13.2367149758	20.7	40.81	11.555	258029	24.50808827	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
1782772500	23.44	0.14	0.60	23.42	23.51	22.7801	131449
1782513300	23.3	-0.05	-0.21	23.06	23.73	22.91	201900
1782426900	23.35	-0.51	-2.14	24	24.25	23.3	127845
1782340500	23.86	-0.69	-2.81	24.48	24.495	23.5101	410642
1782254100	24.55	-0.59	-2.35	24.2	25.365	24.2	301264
1782167700	25.14	-1.14	-4.34	25.76	25.8	25.05	196767
1781822100	26.28	0.21	0.81	26.6	26.95	25.9	439457
1781735700	26.07	0.03	0.12	26.39	27.27	25.94	289027
1781649300	26.04	0.12	0.46	26.03	26.85	25.68	222836
1781562900	25.92	1.36	5.54	26.1	26.878	25.89	1064008
1781303700	24.56	0.17	0.70	24.47	24.865	24.13	303778
1781217300	24.39	1.61	7.07	23.18	24.45	23.13	363757
1781130900	22.78	-1.07	-4.49	23.33	23.79	22.68	329304
1781044500	23.85	-0.94	-3.79	25.23	25.23	23.05	517277
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