iShares Gold Trust BDR【BIAU39】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	1.08	1.10204081633	98	100.23	97	448912	98.09051535	DR
4	-6.83	-6.4488716835	105.91	106.3	97	389624	100.77079794	DR
12	-14.92	-13.0877192982	114	115	97	229046	104.16602798	DR
26	-14.16	-12.5044154009	113.24	135.57	97	243022	110.86396806	DR
52	13.23	15.4105998835	85.85	135.57	84.56	167119	108.18817812	DR
156	55.44	127.039413382	43.64	135.57	43.49	83871	96.30666221	DR
260	57	135.456273764	42.08	135.57	39.3	60197	87.6838516	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	99.08	1.38	1.41	97.8	100.23	97.8	264235
1782855000	97.7	-0.1	-0.10	97.01	98.71	97.01	3883
1782768600	97.8	-1.06	-1.07	97.3	98.33	97.3	1069
1782509400	98.86	0.94	0.96	98.98	99.21	98.4	543632
1782423000	97.92	0.12	0.12	97.8	98.45	97.68	635146
1782336540	97.8	-2.2	-2.20	98	98.69	97	1060830
1782250200	100	-1.36	-1.34	101	102	99.94	9266
1782163800	101.36	-0.94	-0.92	102.26	102.26	100.99	39762
1781904600	102.3	-0.11	-0.11	103.44	103.44	100.87	4668
1781818140	102.41	0.21	0.21	100.52	103.3	100.52	301302
1781731740	102.2	-1.3	-1.26	104.27	104.27	101.37	463015
1781645400	103.5	0.75	0.73	101.1	103.9	101.1	462817
1781559000	102.75	2.67	2.67	103	103.53	102.71	3862
1781299800	100.08	-0.73	-0.72	101.57	101.57	99.65	1455279
1781213400	100.81	1.8	1.82	100.01	101	98.3	1359153
1781126940	99.01	-4.83	-4.65	101	101.42	99.01	9304
1781040600	103.84	-1.56	-1.48	105.01	105.4	103.26	9613
1780954140	105.4	0.8	0.76	104.6	106.01	104.39	621079
1780695000	104.6	-1.4	-1.32	106.01	106.3	104.5	401361
1780522200	106	0.84	0.80	105.91	106.29	105.27	17811
1780435800	105.16	-0.53	-0.50	106.75	106.75	105.16	61601
1780349400	105.69	-2.21	-2.05	107.89	107.89	105.39	910
1780090200	107.9	1.63	1.53	107.37	109.02	107.37	49898
1780003800	106.27	1.76	1.68	104.51	106.85	104.51	356268
1779917400	104.51	-1.9	-1.79	106.41	106.41	104.51	355156
1779830940	106.41	0.28	0.26	106.27	106.76	106	9527
1779744600	106.13	-0.39	-0.37	105.2	107.45	105	2875
1779485400	106.52	-0.18	-0.17	106.46	106.76	106	64791
1779398940	106.7	-0.19	-0.18	106.89	106.89	105.98	9344
1779312600	106.89	0.04	0.04	107.44	107.44	106.46	254618
1779226140	106.85	-0.62	-0.58	106.01	107.08	106.01	86866
1779139800	107.47	-4.08	-3.66	108.13	108.13	106.84	214097
1778880600	111.55	3.09	2.85	108	111.55	107.36	28683
1778794140	108.46	-1.66	-1.51	110.12	110.12	108.46	47966
1778707800	110.12	2.61	2.43	108	110.33	108	66421
1778621400	107.51	-1.26	-1.16	108.75	108.75	107.51	2324
1778535000	108.77	-1.22	-1.11	108.03	109.16	108.03	420164
1778275800	109.99	1.24	1.14	109.84	109.99	108.3	10521
1778189400	108.75	0.2	0.18	109.5	110.09	108.7	13796
1778102940	108.55	2.74	2.59	108.04	109.31	108.04	572651
1778016600	105.81	-0.45	-0.42	107	107	105.1	465931
1777930200	106.26	-1.78	-1.65	108.03	108.03	105.39	24358
1777584600	108.04	0.79	0.74	108.46	109.09	107.56	67089
1777498140	107.25	-0.7	-0.65	107	107.41	106.49	37090
1777411800	107.95	-2.65	-2.40	108.67	108.67	107.31	901927
1777325340	110.6	-0.31	-0.28	110.74	110.74	109.25	3869
1777066200	110.91	0.78	0.71	111.24	111.61	110.81	26335
1776979800	110.13	-0.78	-0.70	110.52	110.76	109.7	419333
1776893400	110.91	-1.99	-1.76	111.59	111.59	110.51	4780
1776720600	112.9	-2.1	-1.83	113	113.35	112.44	5784
1776461400	115	2.45	2.18	112.4	115	112.4	138079
1776375000	112.55	-0.06	-0.05	113.64	113.64	112.55	400915
1776288600	112.61	-1.17	-1.03	112.89	113.5	112.59	401606
1776202140	113.78	2.19	1.96	111.59	113.91	111.59	5902
1776115800	111.59	-0.41	-0.37	111.9	112.09	111.01	3496
1775856600	112	-1.68	-1.48	114.82	114.82	112	2110
1775770200	113.68	0.48	0.42	114.05	114.5	113.68	6522
1775683740	113.2	-0.69	-0.61	114	114.61	113.05	109152
1775597340	113.89	1.39	1.24	113.54	113.89	112.4	2399
1775511000	112.5	-1.06	-0.93	113.56	113.58	112.5	7018
1775165400	113.56	-2.59	-2.23	113.5	113.56	111.59	14096