VanEck Green Metals ETF (GMET)

GMET
🏛️ アメリカ →
30.38
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-31 20.75 20.87 20.75 20.83 0.0M
2024-12-30 21.09 21.13 20.85 20.97 0.0M
2024-12-27 21.27 21.30 21.10 21.21 0.0M
2024-12-26 21.42 21.51 21.41 21.45 0.0M
2024-12-24 21.40 21.45 21.36 21.45 0.0M
2024-12-23 21.14 21.35 21.14 21.35 0.0M
2024-12-20 21.34 21.82 21.34 21.65 0.0M
2024-12-19 21.47 21.47 21.39 21.39 0.0M
2024-12-18 22.40 22.40 21.50 21.52 0.0M
2024-12-17 22.38 22.43 22.38 22.43 0.0M
2024-12-16 22.82 22.82 22.61 22.66 0.0M
2024-12-13 22.87 22.96 22.87 22.96 0.0M
2024-12-12 23.63 23.63 23.39 23.39 0.0M
2024-12-11 23.73 23.89 23.73 23.87 0.0M
2024-12-10 23.95 23.95 23.82 23.89 0.0M
2024-12-09 24.14 24.77 24.14 24.30 0.0M
2024-12-06 23.76 23.76 23.38 23.44 0.0M
2024-12-05 23.68 23.73 23.65 23.69 0.0M
2024-12-04 24.01 24.01 23.66 23.72 0.0M
2024-12-03 24.09 24.09 23.85 23.95 0.0M
2024-12-02 23.73 23.76 23.62 23.76 0.0M
2024-11-29 23.59 23.70 23.46 23.68 0.0M
2024-11-27 23.49 23.53 23.44 23.48 0.0M
2024-11-26 23.61 23.61 23.25 23.30 0.0M
2024-11-25 23.90 23.90 23.57 23.77 0.0M
2024-11-22 23.67 23.70 23.61 23.69 0.0M
2024-11-21 23.89 24.02 23.85 23.98 0.0M
2024-11-20 24.00 24.00 23.88 23.93 0.0M
2024-11-19 23.71 24.02 23.69 24.02 0.0M
2024-11-18 23.47 23.68 23.38 23.66 0.0M
2024-11-15 23.47 23.47 23.17 23.23 0.0M
2024-11-14 23.54 23.54 23.29 23.36 0.0M
2024-11-13 23.87 23.89 23.55 23.59 0.0M
2024-11-12 24.13 24.13 23.67 23.80 0.0M
2024-11-11 24.62 26.19 24.10 24.52 0.0M
2024-11-08 25.05 25.05 24.46 24.65 0.0M
2024-11-07 25.70 25.97 25.70 25.97 0.0M
2024-11-06 24.77 24.83 24.29 24.75 0.0M
2024-11-05 25.24 25.46 25.24 25.46 0.0M
2024-11-04 24.96 24.96 24.78 24.79 0.0M
2024-11-01 24.75 24.75 24.57 24.65 0.0M
2024-10-31 24.34 24.35 24.22 24.28 0.0M
2024-10-30 24.86 24.86 24.63 24.64 0.0M
2024-10-29 25.18 25.28 25.10 25.10 0.0M
2024-10-28 24.98 25.18 24.98 25.18 0.0M
2024-10-25 25.01 25.23 24.92 24.92 0.0M
2024-10-24 24.68 24.85 24.68 24.85 0.0M
2024-10-23 24.79 24.79 24.65 24.71 0.0M
2024-10-22 25.03 25.22 25.00 25.22 0.0M
2024-10-21 25.14 25.20 24.81 24.92 0.0M
2024-10-18 25.17 25.39 25.01 25.09 0.0M
2024-10-17 24.55 24.55 24.55 24.55 0.0M
2024-10-16 24.72 24.88 24.72 24.82 0.0M
2024-10-15 24.58 24.58 24.47 24.52 0.0M
2024-10-14 25.18 25.21 25.18 25.21 0.0M
2024-10-11 25.25 25.56 25.25 25.56 0.0M
2024-10-10 25.15 25.28 25.15 25.28 0.0M
2024-10-09 24.87 25.11 24.87 25.11 0.0M
2024-10-08 25.35 25.35 25.07 25.30 0.0M
2024-10-07 26.17 26.47 26.17 26.47 0.0M
2024-10-04 26.00 26.17 25.91 26.17 0.0M
2024-10-03 25.62 25.75 25.54 25.58 0.0M
2024-10-02 26.28 26.43 26.16 26.30 0.0M
2024-10-01 25.53 25.92 25.53 25.77 0.0M
2024-09-30 25.74 25.74 25.55 25.59 0.0M
2024-09-27 25.92 25.96 25.72 25.72 0.0M
2024-09-26 25.53 25.92 25.53 25.87 0.0M
2024-09-25 24.65 24.69 24.37 24.37 0.0M
2024-09-24 23.85 24.81 23.85 24.81 0.0M
2024-09-23 23.17 23.36 23.17 23.31 0.0M
2024-09-20 23.34 23.34 23.02 23.07 0.0M
2024-09-19 23.50 23.55 23.33 23.48 0.0M
2024-09-18 22.92 22.94 22.64 22.67 0.0M
2024-09-17 22.61 22.67 22.61 22.67 0.0M
2024-09-16 22.53 22.61 22.49 22.61 0.0M
2024-09-13 22.31 22.37 22.31 22.37 0.0M
2024-09-12 21.88 22.14 21.88 22.14 0.0M
2024-09-11 21.52 21.67 21.41 21.67 0.0M
2024-09-10 21.11 21.11 20.86 21.06 0.0M
2024-09-09 21.36 21.38 21.24 21.25 0.0M
2024-09-06 21.72 21.72 21.07 21.12 0.0M
2024-09-05 22.03 22.05 21.78 21.78 0.0M
2024-09-04 21.85 21.85 21.78 21.81 0.0M
2024-09-03 22.52 22.52 21.82 21.86 0.0M
2024-08-30 23.01 23.16 22.92 23.16 0.0M
2024-08-29 22.96 23.06 22.96 23.06 0.0M
2024-08-28 22.93 22.95 22.93 22.95 0.0M
2024-08-27 23.68 23.72 23.64 23.67 0.0M
2024-08-26 23.84 23.84 23.64 23.66 0.0M
2024-08-23 23.19 23.59 23.19 23.59 0.0M
2024-08-22 23.27 23.27 22.91 22.91 0.0M
2024-08-21 23.28 23.56 23.24 23.43 0.0M
2024-08-20 23.27 23.29 22.96 23.05 0.0M
2024-08-19 23.15 23.28 23.15 23.26 0.0M
2024-08-16 22.70 22.93 22.64 22.93 0.0M
2024-08-15 22.44 22.76 22.44 22.67 0.0M
2024-08-14 22.23 22.23 22.01 22.13 0.0M
2024-08-13 22.04 22.27 22.04 22.24 0.0M
2024-08-12 22.13 22.24 22.04 22.09 0.0M
2024-08-09 22.24 22.24 22.00 22.10 0.0M
2024-08-08 21.51 22.00 21.51 21.93 0.0M
2024-08-07 22.15 22.15 21.47 21.51 0.0M
2024-08-06 21.72 22.00 21.72 21.80 0.0M
2024-08-05 21.41 21.85 21.22 21.75 0.0M
2024-08-02 22.80 22.80 22.42 22.51 0.0M
2024-08-01 23.74 23.74 22.86 22.97 0.0M
2024-07-31 24.00 24.08 23.92 23.99 0.0M
2024-07-30 23.14 23.19 23.05 23.18 0.0M
2024-07-29 23.49 23.49 23.35 23.46 0.0M
2024-07-26 23.59 23.65 23.55 23.65 0.0M
2024-07-25 23.17 23.39 23.01 23.18 0.0M
2024-07-24 23.38 23.43 23.11 23.11 0.0M
2024-07-23 23.42 23.42 23.31 23.32 0.0M
2024-07-22 23.75 23.79 23.67 23.75 0.0M
2024-07-19 23.73 23.81 23.73 23.81 0.0M
2024-07-18 24.54 24.54 23.83 23.84 0.0M
2024-07-17 24.65 24.65 24.65 24.65 0.0M
2024-07-16 25.13 25.27 24.86 25.27 0.0M
2024-07-15 25.52 25.59 25.34 25.37 0.0M
2024-07-12 25.92 26.02 25.86 25.93 0.0M
2024-07-11 25.88 25.98 25.65 25.68 0.0M
2024-07-10 25.32 25.59 25.32 25.51 0.0M
2024-07-09 25.24 25.25 25.21 25.21 0.0M
2024-07-08 25.47 25.47 25.23 25.27 0.0M
2024-07-05 25.86 25.86 25.68 25.68 0.0M
2024-07-03 24.88 25.40 24.88 25.33 0.0M
2024-07-02 24.35 24.50 24.35 24.50 0.0M
2024-07-01 24.66 24.66 24.45 24.53 0.0M
2024-06-28 24.55 24.55 24.28 24.28 0.0M
2024-06-27 24.43 24.43 24.35 24.35 0.0M
2024-06-26 24.66 24.72 24.57 24.71 0.0M
2024-06-25 24.51 24.51 24.37 24.37 0.0M
2024-06-24 24.69 24.75 24.67 24.74 0.0M
2024-06-21 24.31 24.32 24.31 24.32 0.0M
2024-06-20 24.64 24.74 24.58 24.69 0.0M
2024-06-18 24.24 24.47 24.24 24.46 0.0M
2024-06-17 23.92 24.22 23.92 24.22 0.0M
2024-06-14 24.21 24.31 24.08 24.31 0.0M
2024-06-13 24.45 24.45 24.38 24.43 0.0M
2024-06-12 25.40 25.40 24.75 24.79 0.0M
2024-06-11 24.85 24.85 24.68 24.81 0.0M
2024-06-10 25.19 25.29 25.19 25.29 0.0M
2024-06-07 25.36 25.36 24.94 24.99 0.0M
2024-06-06 25.77 26.02 25.71 25.95 0.0M
2024-06-05 25.59 25.81 25.45 25.81 0.0M
2024-06-04 25.99 26.00 25.49 25.59 0.0M
2024-06-03 26.82 26.82 26.41 26.49 0.0M
2024-05-31 27.02 27.02 26.67 26.93 0.0M
2024-05-30 26.76 27.06 26.74 26.97 0.0M
2024-05-29 27.32 27.45 27.10 27.10 0.0M
2024-05-28 27.64 27.83 27.61 27.82 0.0M
2024-05-24 27.02 27.26 27.02 27.18 0.0M
2024-05-23 27.38 27.41 26.80 26.80 0.0M
2024-05-22 27.86 27.87 27.26 27.30 0.0M
2024-05-21 28.77 28.77 28.57 28.57 0.0M
2024-05-20 28.58 28.97 28.48 28.95 0.0M
2024-05-17 27.93 28.49 27.93 28.48 0.0M
2024-05-16 27.45 27.53 27.44 27.48 0.0M
2024-05-15 27.82 27.82 27.26 27.60 0.0M
2024-05-14 27.29 27.60 27.29 27.59 0.0M
2024-05-13 27.17 27.24 27.10 27.14 0.0M
2024-05-10 27.19 27.22 27.09 27.09 0.0M
2024-05-09 26.49 27.05 26.49 27.05 0.0M
2024-05-08 26.29 26.35 26.29 26.31 0.0M
2024-05-07 26.74 26.81 26.73 26.73 0.0M
2024-05-06 26.93 26.93 26.78 26.86 0.0M
2024-05-03 26.28 26.60 26.28 26.60 0.0M
2024-05-02 25.85 26.20 25.85 26.06 0.0M
2024-05-01 25.92 26.06 25.79 25.95 0.0M
2024-04-30 26.38 26.38 25.93 25.93 0.0M
2024-04-29 26.52 26.88 26.47 26.88 0.0M
2024-04-26 25.90 26.15 25.83 26.10 0.0M
2024-04-25 25.02 25.58 25.02 25.58 0.0M
2024-04-24 24.70 24.76 24.60 24.76 0.0M
2024-04-23 24.58 24.75 24.55 24.73 0.0M
2024-04-22 25.09 25.15 24.83 24.99 0.0M
2024-04-19 24.22 25.64 24.22 25.40 0.0M
2024-04-18 25.65 25.65 25.44 25.49 0.0M
2024-04-17 25.56 25.56 25.25 25.30 0.0M
2024-04-16 25.00 25.07 24.73 25.01 0.0M
2024-04-15 26.15 26.20 25.70 25.74 0.0M
2024-04-12 26.40 26.43 25.67 25.72 0.0M
2024-04-11 26.23 26.25 25.86 26.24 0.0M
2024-04-10 25.88 26.17 25.87 26.05 0.0M
2024-04-09 26.32 26.63 26.32 26.60 0.0M
2024-04-08 25.67 25.96 25.67 25.87 0.0M
2024-04-05 25.21 25.42 25.12 25.42 0.0M
2024-04-04 25.66 25.75 25.12 25.13 0.0M
2024-04-03 24.71 25.27 24.71 25.22 0.0M
2024-04-02 24.56 24.65 24.53 24.65 0.0M
2024-04-01 24.35 24.40 24.18 24.31 0.0M
2024-03-28 23.72 24.04 23.72 23.99 0.0M
2024-03-27 23.12 23.57 23.12 23.57 0.0M
2024-03-26 23.51 23.51 23.21 23.21 0.0M
2024-03-25 23.50 23.69 23.41 23.41 0.0M
2024-03-22 23.63 23.69 23.54 23.57 0.0M
2024-03-21 24.01 24.01 23.80 23.86 0.0M
2024-03-20 23.23 23.97 23.23 23.91 0.0M
2024-03-19 23.22 23.32 23.22 23.25 0.0M
2024-03-18 23.88 23.88 23.54 23.54 0.0M
2024-03-15 23.45 23.77 23.45 23.73 0.0M
2024-03-14 23.47 23.47 23.12 23.20 0.0M
2024-03-13 22.72 23.55 22.72 23.43 0.0M
2024-03-12 22.33 22.45 22.33 22.45 0.0M
2024-03-11 22.19 22.47 22.19 22.44 0.0M
2024-03-08 22.30 22.34 22.14 22.14 0.0M
2024-03-07 22.01 22.22 21.90 22.17 0.0M
2024-03-06 21.49 21.73 21.49 21.55 0.0M
2024-03-05 21.48 21.48 21.01 21.03 0.0M
2024-03-04 21.85 22.13 21.78 21.79 0.0M
2024-03-01 21.62 21.99 21.62 21.98 0.0M
2024-02-29 21.55 21.70 21.55 21.63 0.0M
2024-02-28 21.15 21.23 21.15 21.22 0.0M
2024-02-27 21.34 21.40 21.34 21.37 0.0M
2024-02-26 21.08 21.12 20.98 21.12 0.0M
2024-02-23 21.33 21.44 21.20 21.37 0.0M
2024-02-22 21.34 21.34 21.22 21.22 0.0M
2024-02-21 21.16 21.18 21.11 21.18 0.0M
2024-02-20 21.46 21.46 21.06 21.11 0.0M
2024-02-16 21.51 21.78 21.50 21.69 0.0M
2024-02-15 21.13 21.20 21.03 21.10 0.0M
2024-02-14 20.66 20.81 20.57 20.80 0.0M
2024-02-13 20.61 20.66 20.48 20.48 0.0M
2024-02-12 20.80 21.15 20.80 21.07 0.0M
2024-02-09 20.75 20.88 20.71 20.71 0.0M
2024-02-08 21.02 21.02 20.93 21.01 0.0M
2024-02-07 21.08 21.13 21.05 21.10 0.0M
2024-02-06 20.97 21.23 20.97 21.22 0.0M
2024-02-05 20.81 20.81 20.47 20.67 0.0M
2024-02-02 21.36 21.36 21.15 21.16 0.0M
2024-02-01 21.60 21.78 21.60 21.68 0.0M
2024-01-31 21.92 21.93 21.51 21.51 0.0M
2024-01-30 21.89 21.95 21.78 21.89 0.0M
2024-01-29 22.01 22.19 21.91 22.15 0.0M
2024-01-26 22.10 22.32 22.10 22.14 0.0M
2024-01-25 22.26 22.26 21.88 22.03 0.0M
2024-01-24 22.31 22.31 22.01 22.01 0.0M
2024-01-23 21.32 21.48 21.32 21.48 0.0M
2024-01-22 21.12 21.23 21.00 21.00 0.0M
2024-01-19 21.37 21.58 21.26 21.58 0.0M
2024-01-18 21.59 21.59 21.42 21.55 0.0M
2024-01-17 21.56 21.59 21.37 21.48 0.0M
2024-01-16 22.33 22.33 21.99 22.05 0.0M
2024-01-12 22.99 23.00 22.73 22.79 0.0M
2024-01-11 22.92 22.92 22.70 22.74 0.0M
2024-01-10 22.94 22.94 22.78 22.85 0.0M
2024-01-09 23.23 23.23 23.00 23.04 0.0M
2024-01-08 23.21 23.59 23.00 23.59 0.0M
2024-01-05 23.36 23.59 23.36 23.36 0.0M
2024-01-04 23.30 23.37 23.27 23.32 0.0M
2024-01-03 23.52 23.60 23.31 23.51 0.0M
2024-01-02 24.03 24.19 23.99 23.99 0.0M