BMO Gold Bullion ETF【ZGLD】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
1783460400	62.6	-0.85	-1.34	63.65	63.65	62.53	11881
1783374000	63.45	-0.56	-0.87	63.27	63.48	63.01	16117
1783114800	64.01	1.41	2.25	62.97	64.01	62.66	17769
1783028400	62.6	1.56	2.56	62.29	62.87	62.29	37229
1782855600	61.04	-0.17	-0.28	61.24	61.78	61.04	30338
1782769200	61.21	-0.71	-1.15	61.65	61.65	61.03	20041
1782510000	61.92	0.6	0.98	61.52	62.3	61.52	29130
1782423600	61.32	0.47	0.77	61.19	61.5	61.1	35184
1782337200	60.85	-1.83	-2.92	60.81	61.62	60.5	56719
1782250800	62.68	-1	-1.57	62.43	63.06	62.43	19088
1782164400	63.68	1.28	2.05	63.47	63.88	62.25	58940
1781905200	62.4	-1.49	-2.33	63.49	63.7	62.4	77220
1781818800	63.89	-0.14	-0.22	64.709999	64.709999	63.79	13465
1781732400	64.03	-0.96	-1.48	65.05	65.93	63.94	45134
1781646000	64.989999	0.2	0.31	65.01	65.17	64.84	33684
1781559600	64.79	1.6	2.53	65.03	65.43	64.739999	30824
1781300400	63.19	0.19	0.30	63.11	63.46	62.7	36064
1781214000	63	1.99	3.26	60.97	63.08	60.9	51243
1781127600	61.01	-2.73	-4.28	62.07	62.35	60.99	76637
1781041200	63.74	-1.07	-1.65	64.78	64.78	63.5	29326
1780954800	64.81	0.27	0.42	64.56	65	64.56	54566
1780695600	64.54	-2.22	-3.33	65.79	65.79	64.5	66876
1780609200	66.76	0.52	0.79	67.23	67.23	66.5	16889
1780522800	66.239999	-0.47	-0.70	66.29	66.3	65.86	42295
1780436400	66.709999	0.25	0.38	66.97	67	66.48	15146
1780350000	66.459999	-0.75	-1.12	66.379999	66.629999	66.06	33057
1780090800	67.21	0.76	1.14	66.95	67.88	66.95	27561
1780004400	66.45	0.45	0.68	65.84	66.75	65.67	22337
1779918000	66	-0.73	-1.09	65.53	66.069999	65.33	28902
1779831600	66.73	-0.14	-0.21	67.18	67.18	66.48	47697
1779745200	66.87	0.11	0.16	66.78	67.8	66.76	46701
1779486000	66.76	-0.31	-0.46	67.06	67.06	66.66	27333
1779399600	67.069999	0.04	0.06	66.599999	67.17	66.39	62485
1779313200	67.03	0.97	1.47	66.31	67.06	66.01	52934
1779226800	66.06	-0.98	-1.46	66.319999	66.55	66	42689
1778881200	67.04	-1.49	-2.17	67.28	67.31	66.66	64739
1778794800	68.53	-0.42	-0.61	69	69	68.53	24289
1778708400	68.95	-0.29	-0.42	69.03	69.23	68.68	17957
1778622000	69.24	-0.24	-0.35	69.14	69.24	68.35	18014
1778535600	69.48	0.1	0.14	69.18	69.55	69.03	16363
1778276400	69.38	0.49	0.71	69.5	69.8	69.09	19889
1778190000	68.89	0.19	0.28	69.21	69.56	68.59	32589
1778103600	68.7	2.16	3.25	68.32	68.85	68.32	23714
1778017200	66.54	0.57	0.86	66.67	66.92	66.54	24703
1777930800	65.97	-1.21	-1.80	66.8	66.8	65.8	66289
1777671600	67.18	-0.08	-0.12	66.91	67.8	66.8	25328
1777585200	67.26	0.59	0.88	67.7	67.94	67.22	12686
1777498800	66.67	-0.76	-1.13	66.68	66.769999	66.36	34889
1777412400	67.43	-1.06	-1.55	67.38	67.53	67	24276
1777326000	68.49	-0.63	-0.91	68.78	68.78	68.22	34559
1777066800	69.12	0.11	0.16	69.01	69.4	69.01	16321
1776980400	69.01	-0.55	-0.79	69.55	69.55	68.75	38201
1776894000	69.56	0.97	1.41	69.77	69.77	69.3	16822
1776807600	68.59	-1.86	-2.64	70.09	70.09	68.5	32277
1776721200	70.45	-0.82	-1.15	71.03	71.03	70.2	17823
1776462000	71.27	0.88	1.25	71.25	71.55	71.25	67887
1776375600	70.39	-0.28	-0.40	71.06	71.06	70.27	34467
1776289200	70.67	-0.95	-1.33	71.06	71.25	70.62	56033
1776202800	71.62	1.56	2.23	70.4	71.62	70.4	54749
1776116400	70.06	-0.61	-0.86	70.43	70.43	69.7	34150
1775857200	70.67	-0.02	-0.03	70.92	71	70.48	44750
1775770800	70.69	0.49	0.70	70.67	71.05	70.62	15280
1775684400	70.2	0.15	0.21	71.03	71.2	69.83	48059