VanEck S&P Global Mining UCITS ETF USD A

GDIG
🏛️ ドイツ →
42.34
最終更新: 2025-10-03
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
2021-12-30 26.39 26.55 26.39 26.52 0.0M
2021-12-29 26.48 26.59 26.35 26.48 0.0M
2021-12-28 26.62 26.66 26.50 26.58 0.0M
2021-12-27 26.36 26.60 25.92 26.59 0.0M
2021-12-23 26.13 26.47 26.13 26.43 0.0M
2021-12-22 26.06 26.08 25.84 26.08 0.0M
2021-12-21 25.70 25.99 25.65 25.90 0.0M
2021-12-20 25.34 25.58 25.23 25.27 0.0M
2021-12-17 25.81 26.04 25.72 25.95 0.0M
2021-12-16 25.37 25.89 25.31 25.80 0.0M
2021-12-15 25.46 25.46 24.83 24.83 0.0M
2021-12-14 25.38 25.56 25.17 25.41 0.0M
2021-12-13 25.49 25.93 25.41 25.41 0.0M
2021-12-10 25.75 25.80 25.40 25.40 0.0M
2021-12-09 25.97 25.97 25.50 25.67 0.0M
2021-12-08 25.89 25.99 25.69 25.81 0.0M
2021-12-07 25.44 26.13 25.44 26.11 0.0M
2021-12-06 24.90 25.27 24.73 25.18 0.0M
2021-12-03 25.08 25.10 24.65 24.77 0.0M
2021-12-02 25.14 25.14 24.90 25.09 0.0M
2021-12-01 25.45 25.67 25.28 25.53 0.0M
2021-11-30 25.06 25.53 24.87 25.18 0.0M
2021-11-29 25.02 25.32 24.97 25.17 0.0M
2021-11-26 25.65 25.65 24.68 24.68 0.0M
2021-11-25 26.08 26.12 25.92 26.05 0.0M
2021-11-24 25.83 26.04 25.83 26.01 0.0M
2021-11-23 25.83 26.02 25.65 25.73 0.0M
2021-11-22 25.85 25.87 25.54 25.84 0.0M
2021-11-19 25.66 25.80 25.59 25.71 0.0M
2021-11-18 26.12 26.12 25.50 25.61 0.0M
2021-11-17 26.08 26.21 25.89 26.12 0.0M
2021-11-16 26.15 26.34 25.99 26.00 0.0M
2021-11-15 26.27 26.39 25.94 26.13 0.0M
2021-11-12 26.21 26.36 26.02 26.28 0.0M
2021-11-11 25.48 26.19 25.48 26.15 0.0M
2021-11-10 25.22 25.48 24.83 25.35 0.0M
2021-11-09 24.97 25.31 24.91 25.00 0.0M
2021-11-08 24.73 25.17 24.73 25.15 0.0M
2021-11-05 24.61 24.89 24.55 24.73 0.0M
2021-11-04 24.85 25.00 24.61 24.71 0.0M
2021-11-03 24.58 24.80 24.54 24.65 0.0M
2021-11-02 24.99 24.99 24.58 24.63 0.0M
2021-11-01 25.26 25.26 25.06 25.16 0.0M
2021-10-29 25.08 25.26 24.93 25.19 0.0M
2021-10-28 25.57 25.60 25.17 25.26 0.0M
2021-10-27 25.96 25.96 25.60 25.64 0.0M
2021-10-26 26.13 26.30 26.03 26.04 0.0M
2021-10-25 25.93 26.21 25.81 26.18 0.0M
2021-10-22 25.84 26.05 25.71 25.78 0.0M
2021-10-21 26.04 26.05 25.68 25.68 0.0M
2021-10-20 26.37 26.38 26.06 26.34 0.0M
2021-10-19 26.48 26.65 26.30 26.30 0.0M
2021-10-18 26.43 26.63 26.22 26.33 0.0M
2021-10-15 26.22 26.40 26.18 26.37 0.0M
2021-10-14 25.81 26.24 25.81 26.13 0.0M
2021-10-13 25.37 25.65 25.20 25.56 0.0M
2021-10-12 24.96 25.41 24.94 25.36 0.0M
2021-10-11 24.89 25.39 24.89 25.28 0.0M
2021-10-08 24.47 24.90 24.47 24.67 0.0M
2021-10-07 23.98 24.70 23.98 24.67 0.0M
2021-10-06 24.03 24.08 23.73 23.82 0.0M
2021-10-05 24.01 24.06 23.87 24.06 0.0M
2021-10-04 23.85 24.04 23.73 23.91 0.0M
2021-10-01 23.80 24.02 23.63 23.80 0.0M
2021-09-30 23.74 24.01 23.66 24.01 0.0M
2021-09-29 23.63 23.69 23.49 23.58 0.0M
2021-09-28 23.96 23.96 23.46 23.54 0.0M
2021-09-27 23.80 23.95 23.73 23.91 0.0M
2021-09-24 24.07 24.07 23.65 23.78 0.0M
2021-09-23 24.17 24.24 23.89 24.00 0.0M
2021-09-22 23.69 24.13 23.69 24.05 0.0M
2021-09-21 23.65 23.77 23.38 23.54 0.0M
2021-09-20 23.73 23.73 23.25 23.36 0.0M
2021-09-17 24.70 24.70 23.98 24.09 0.0M
2021-09-16 25.48 25.48 24.64 24.70 0.0M
2021-09-15 25.62 25.70 25.34 25.56 0.0M
2021-09-14 25.78 25.78 25.33 25.51 0.0M
2021-09-13 25.55 25.82 25.55 25.80 0.0M
2021-09-10 25.48 25.68 25.39 25.51 0.0M
2021-09-09 25.14 25.39 25.14 25.33 0.0M
2021-09-08 25.46 25.68 25.35 25.45 0.0M
2021-09-07 25.87 25.96 25.36 25.71 0.0M
2021-09-06 25.84 26.00 25.84 25.87 0.0M
2021-09-03 25.58 25.93 25.58 25.85 0.0M
2021-09-02 25.45 25.53 25.22 25.53 0.0M
2021-09-01 25.83 25.83 25.26 25.41 0.0M
2021-08-31 25.86 25.86 25.43 25.55 0.0M
2021-08-30 25.72 25.83 25.58 25.60 0.0M
2021-08-27 24.85 25.44 24.85 25.44 0.0M
2021-08-26 25.23 25.23 24.94 24.98 0.0M
2021-08-25 25.14 25.25 25.07 25.18 0.0M
2021-08-24 24.99 25.24 24.84 25.24 0.0M
2021-08-23 24.25 24.76 24.23 24.76 0.0M
2021-08-20 24.35 24.35 24.03 24.25 0.0M
2021-08-19 25.05 25.05 24.31 24.35 0.0M
2021-08-18 25.91 25.91 25.21 25.30 0.0M
2021-08-17 26.14 26.20 25.92 25.92 0.0M
2021-08-16 26.55 26.55 26.09 26.25 0.0M
2021-08-13 26.48 26.74 26.48 26.60 0.0M
2021-08-12 26.82 26.85 26.41 26.48 0.0M
2021-08-11 26.59 26.76 26.52 26.74 0.0M
2021-08-10 26.30 26.47 26.24 26.44 0.0M
2021-08-09 26.63 26.63 26.30 26.36 0.0M
2021-08-06 26.59 26.76 26.46 26.60 0.0M
2021-08-05 27.15 27.15 26.69 26.80 0.0M
2021-08-04 27.35 27.49 27.17 27.23 0.0M
2021-08-03 27.23 27.25 26.90 27.25 0.0M
2021-08-02 27.50 27.50 27.12 27.12 0.0M
2021-07-30 27.11 27.44 26.98 27.14 0.0M
2021-07-29 26.87 27.49 26.81 27.44 0.0M
2021-07-28 26.62 26.78 26.42 26.78 0.0M
2021-07-27 26.27 26.51 26.27 26.41 0.0M
2021-07-26 26.33 26.56 26.08 26.52 0.1M
2021-07-23 26.13 26.28 25.93 26.10 0.0M
2021-07-22 26.36 26.36 25.85 26.02 0.0M
2021-07-21 25.54 25.94 25.54 25.94 0.0M
2021-07-20 25.27 25.51 25.27 25.51 0.0M
2021-07-19 26.07 26.07 25.20 25.26 0.0M
2021-07-16 26.96 26.96 26.20 26.29 0.0M
2021-07-15 26.99 26.99 26.66 26.81 0.0M
2021-07-14 26.55 26.94 26.55 26.73 0.0M
2021-07-13 26.51 26.71 26.50 26.69 0.0M
2021-07-12 26.71 26.71 26.27 26.68 0.0M
2021-07-09 25.60 26.56 25.60 26.52 0.0M
2021-07-08 26.21 26.33 25.62 25.76 0.0M
2021-07-07 26.14 26.58 26.14 26.41 0.0M
2021-07-06 26.44 26.74 26.05 26.10 0.0M
2021-07-05 26.49 26.65 26.35 26.51 0.0M
2021-07-02 26.14 26.56 26.08 26.23 0.0M
2021-07-01 26.42 26.50 25.99 25.99 0.0M
2021-06-30 26.13 26.14 25.76 26.01 0.0M
2021-06-29 26.12 26.12 25.74 25.96 0.0M
2021-06-28 26.52 26.52 25.92 25.92 0.0M
2021-06-25 26.61 26.62 26.31 26.35 0.0M
2021-06-24 25.97 26.37 25.97 26.24 0.0M
2021-06-23 26.33 26.33 25.84 26.13 0.0M
2021-06-22 26.03 26.03 25.56 25.88 0.0M
2021-06-21 25.26 25.69 25.19 25.64 0.0M
2021-06-18 25.64 25.83 25.45 25.47 0.0M
2021-06-17 26.73 26.73 25.61 25.61 0.0M
2021-06-16 26.73 26.79 26.55 26.74 0.0M
2021-06-15 27.50 27.50 26.70 26.76 0.0M
2021-06-14 27.78 27.78 27.23 27.40 0.0M
2021-06-11 27.86 27.86 27.37 27.58 0.0M
2021-06-10 27.49 27.49 27.13 27.34 0.0M
2021-06-09 27.53 27.53 27.10 27.23 0.0M
2021-06-08 27.63 27.63 27.26 27.33 0.0M
2021-06-07 27.89 28.10 27.32 27.40 0.0M
2021-06-04 27.78 27.92 27.45 27.70 0.0M
2021-06-03 27.71 28.20 27.39 27.56 0.0M
2021-06-02 28.20 28.20 27.98 28.03 0.0M
2021-06-01 28.05 28.15 27.58 27.90 0.0M
2021-05-31 27.60 27.74 27.53 27.57 0.0M
2021-05-28 27.60 27.60 27.32 27.41 0.0M
2021-05-27 27.30 27.60 27.03 27.37 0.0M
2021-05-26 26.55 27.15 26.55 26.86 0.1M
2021-05-25 27.49 27.49 26.53 26.75 0.0M
2021-05-21 26.83 27.39 26.83 27.03 0.0M
2021-05-20 27.41 27.43 26.90 27.17 0.0M
2021-05-19 27.98 27.98 27.08 27.31 0.0M
2021-05-18 28.55 28.56 28.00 28.15 0.0M
2021-05-17 27.94 28.02 27.40 28.00 0.0M
2021-05-14 27.64 28.00 27.16 27.50 0.0M
2021-05-13 27.93 27.93 27.11 27.49 0.0M
2021-05-12 28.50 28.57 28.11 28.17 0.1M
2021-05-11 28.66 28.66 27.48 28.08 0.1M
2021-05-10 28.64 28.95 28.55 28.63 0.1M
2021-05-07 27.96 28.38 27.65 27.86 0.1M
2021-05-06 27.34 27.59 27.08 27.55 0.1M
2021-05-05 26.42 27.12 26.42 27.12 0.0M
2021-05-04 26.65 26.86 26.30 26.33 0.0M
2021-05-03 26.18 26.38 25.84 26.30 0.0M
2021-04-30 26.10 26.10 25.84 25.87 0.0M
2021-04-29 26.55 26.66 26.10 26.10 0.0M
2021-04-28 26.59 26.59 26.25 26.32 0.0M
2021-04-27 26.80 26.80 26.58 26.60 0.0M
2021-04-26 26.52 26.74 26.31 26.68 0.0M
2021-04-23 26.25 26.38 26.15 26.23 0.0M
2021-04-22 26.47 26.47 26.12 26.20 0.0M
2021-04-21 26.24 26.30 25.84 26.09 0.0M
2021-04-20 26.50 26.50 25.88 25.88 0.0M
2021-04-19 26.80 26.80 26.29 26.29 0.0M
2021-04-16 26.03 26.80 26.03 26.55 0.1M
2021-04-15 25.85 26.24 25.80 26.19 0.0M
2021-04-14 25.34 25.73 25.33 25.73 0.0M
2021-04-13 25.01 25.21 24.92 25.21 0.0M
2021-04-12 26.00 26.00 25.01 25.01 0.0M
2021-04-09 25.80 25.80 25.44 25.48 0.0M
2021-04-08 25.71 25.78 25.60 25.61 0.0M
2021-04-07 25.48 25.51 25.30 25.40 0.0M
2021-04-06 25.36 25.67 25.30 25.56 0.0M
2021-04-01 25.10 25.10 24.85 24.94 0.0M
2021-03-31 24.43 24.75 24.42 24.73 0.0M
2021-03-30 24.64 24.64 24.06 24.50 0.0M
2021-03-29 24.60 24.69 24.42 24.47 0.0M
2021-03-26 23.91 24.42 23.91 24.40 0.0M
2021-03-25 24.00 24.00 23.47 23.79 0.0M
2021-03-24 24.07 24.18 23.87 24.10 0.0M
2021-03-23 24.50 24.50 24.15 24.15 0.0M
2021-03-22 24.73 24.77 24.50 24.60 0.0M
2021-03-19 24.98 25.35 24.75 24.79 0.0M
2021-03-18 25.21 25.40 25.06 25.29 0.0M
2021-03-17 25.11 25.11 24.60 24.74 0.0M
2021-03-16 25.33 25.33 25.01 25.16 0.0M
2021-03-15 25.47 25.47 25.02 25.18 0.0M
2021-03-12 25.09 25.13 24.85 25.12 0.0M
2021-03-11 24.99 25.17 24.86 25.12 0.0M
2021-03-10 24.73 24.73 24.40 24.51 0.0M
2021-03-09 24.91 24.91 24.51 24.71 0.0M
2021-03-08 24.64 24.89 24.42 24.78 0.0M
2021-03-05 24.30 24.66 24.09 24.09 0.0M
2021-03-04 24.90 24.90 24.31 24.46 0.0M
2021-03-03 25.16 25.20 24.61 24.87 0.0M
2021-03-02 24.46 24.75 24.25 24.69 0.0M
2021-03-01 24.68 24.68 24.41 24.54 0.0M
2021-02-26 24.63 24.70 23.86 24.13 0.0M
2021-02-25 25.65 25.65 25.06 25.20 0.0M
2021-02-24 25.39 25.48 24.95 25.23 0.0M
2021-02-23 25.68 25.68 24.70 25.17 0.0M
2021-02-22 25.02 25.30 24.99 25.26 0.0M
2021-02-19 24.63 24.99 24.45 24.96 0.0M
2021-02-18 24.91 24.97 24.50 24.53 0.0M
2021-02-17 24.83 24.99 24.50 24.54 0.0M
2021-02-16 24.80 24.93 24.50 24.63 0.0M
2021-02-15 24.52 24.61 24.29 24.59 0.0M
2021-02-12 23.83 24.08 23.80 24.07 0.0M
2021-02-11 24.22 24.26 24.08 24.09 0.0M
2021-02-10 24.19 24.37 24.06 24.06 0.0M
2021-02-09 24.19 24.19 23.85 23.85 0.0M
2021-02-08 23.76 24.15 23.69 24.00 0.0M
2021-02-05 23.04 23.39 23.04 23.39 0.0M
2021-02-04 23.19 23.23 22.97 23.02 0.0M
2021-02-03 23.27 23.27 22.94 23.16 0.0M
2021-02-02 23.01 23.32 22.89 23.00 0.0M
2021-02-01 23.15 23.46 22.95 22.98 0.0M
2021-01-29 22.56 22.99 22.50 22.58 0.0M
2021-01-28 22.34 23.02 22.16 22.84 0.0M
2021-01-27 23.38 23.38 22.46 22.84 0.0M
2021-01-26 23.53 23.81 23.53 23.61 0.0M
2021-01-25 24.12 24.25 23.50 23.58 0.0M
2021-01-22 23.85 23.85 23.50 23.75 0.0M
2021-01-21 24.49 24.49 24.11 24.11 0.0M
2021-01-20 24.35 24.35 24.07 24.23 0.0M
2021-01-19 24.33 24.33 23.85 23.97 0.0M
2021-01-18 23.94 24.02 23.79 24.00 0.0M
2021-01-15 24.47 24.49 23.86 23.99 0.0M
2021-01-14 24.33 25.20 24.20 24.44 0.0M
2021-01-13 24.44 24.70 24.24 24.32 0.0M
2021-01-12 24.32 24.46 24.07 24.15 0.0M
2021-01-11 24.42 24.46 24.10 24.13 0.0M
2021-01-08 24.75 24.85 24.43 24.49 0.0M
2021-01-07 24.66 24.92 24.52 24.74 0.0M
2021-01-06 24.48 24.48 24.01 24.33 0.0M
2021-01-05 23.92 23.96 23.73 23.80 0.0M
2021-01-04 23.21 24.50 23.21 23.70 0.0M