VanEck S&P Global Mining UCITS ETF USD A

GDIG
🏛️ ドイツ →
40.68
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
2023-12-29 29.42 29.47 29.12 29.35 0.0M
2023-12-28 29.64 29.73 29.15 29.73 0.0M
2023-12-27 29.40 29.65 29.40 29.65 0.0M
2023-12-22 29.18 29.46 29.18 29.39 0.0M
2023-12-21 28.90 29.29 28.80 29.29 0.0M
2023-12-20 29.50 29.50 29.06 29.09 0.0M
2023-12-19 28.80 29.37 28.80 29.37 0.0M
2023-12-18 28.75 28.92 28.65 28.81 0.0M
2023-12-15 28.77 29.01 28.57 28.75 0.1M
2023-12-14 28.17 28.75 28.17 28.40 0.0M
2023-12-13 27.10 27.25 27.00 27.25 0.0M
2023-12-12 27.63 27.73 27.09 27.25 0.0M
2023-12-11 27.69 27.69 27.36 27.42 0.0M
2023-12-08 27.94 27.94 27.57 27.74 0.0M
2023-12-07 27.83 28.07 27.72 27.98 0.0M
2023-12-06 27.85 28.10 27.83 28.07 0.0M
2023-12-05 27.99 27.99 27.50 27.90 0.0M
2023-12-04 28.43 28.43 27.59 27.99 0.0M
2023-12-01 27.79 28.50 27.79 28.50 0.0M
2023-11-30 27.47 27.63 27.47 27.62 0.0M
2023-11-29 27.61 27.70 27.44 27.58 0.0M
2023-11-28 27.30 27.55 27.11 27.55 0.0M
2023-11-27 27.28 27.31 27.14 27.18 0.0M
2023-11-24 27.24 27.48 27.15 27.48 0.0M
2023-11-23 27.51 27.51 27.21 27.21 0.0M
2023-11-22 27.40 27.54 27.35 27.54 0.0M
2023-11-21 27.23 27.45 27.18 27.45 0.0M
2023-11-20 27.03 27.23 26.81 26.99 0.0M
2023-11-17 26.88 27.23 26.88 26.95 0.0M
2023-11-16 27.10 27.10 26.75 26.75 0.0M
2023-11-15 27.16 27.32 26.87 27.10 0.0M
2023-11-14 26.08 26.92 26.08 26.68 0.0M
2023-11-13 25.97 26.14 25.97 26.04 0.0M
2023-11-10 26.18 26.18 25.74 25.94 0.0M
2023-11-09 26.01 26.56 25.98 26.56 0.0M
2023-11-08 26.43 26.53 26.22 26.26 0.0M
2023-11-07 26.92 26.94 26.50 26.70 0.0M
2023-11-06 27.11 27.28 27.08 27.17 0.0M
2023-11-03 27.08 27.41 26.83 27.20 0.0M
2023-11-02 26.63 26.94 26.63 26.89 0.0M
2023-11-01 26.54 26.65 26.35 26.65 0.0M
2023-10-31 26.45 27.01 26.44 26.53 0.0M
2023-10-30 26.82 27.07 26.73 26.74 0.0M
2023-10-27 26.62 26.86 26.62 26.79 0.0M
2023-10-26 26.58 26.73 26.49 26.73 0.0M
2023-10-25 26.62 26.94 26.56 26.94 0.0M
2023-10-24 26.40 26.73 26.25 26.73 0.0M
2023-10-23 26.53 26.53 26.06 26.32 0.0M
2023-10-20 26.89 26.89 26.65 26.88 0.0M
2023-10-19 27.22 27.32 27.05 27.12 0.0M
2023-10-18 27.83 27.84 27.31 27.35 0.0M
2023-10-17 27.26 27.69 27.26 27.57 0.0M
2023-10-16 27.28 27.64 27.15 27.64 0.0M
2023-10-13 27.18 27.54 27.14 27.26 0.0M
2023-10-12 27.37 27.56 27.13 27.22 0.0M
2023-10-11 27.36 27.42 27.13 27.13 0.0M
2023-10-10 26.90 27.29 26.87 27.29 0.0M
2023-10-09 26.83 26.83 26.52 26.52 0.0M
2023-10-06 26.06 26.53 26.06 26.46 0.0M
2023-10-05 26.02 26.10 25.80 25.80 0.0M
2023-10-04 26.40 26.52 25.97 25.98 0.0M
2023-10-03 26.79 26.79 26.41 26.41 0.0M
2023-10-02 27.42 27.52 26.84 26.92 0.1M
2023-09-29 27.39 27.75 27.30 27.33 0.0M
2023-09-28 26.94 27.28 26.91 27.28 0.0M
2023-09-27 27.08 27.16 26.92 27.03 0.0M
2023-09-26 27.31 27.33 27.08 27.08 0.0M
2023-09-25 27.50 27.50 27.21 27.29 0.0M
2023-09-22 27.80 27.96 27.68 27.89 0.0M
2023-09-21 28.09 28.09 27.50 27.60 0.0M
2023-09-20 28.09 28.49 27.97 28.26 0.0M
2023-09-19 28.30 28.43 28.17 28.25 0.0M
2023-09-18 28.56 28.64 28.18 28.25 0.0M
2023-09-15 28.70 28.70 28.42 28.64 0.0M
2023-09-14 27.28 28.28 27.28 28.24 0.0M
2023-09-13 27.32 27.32 27.07 27.17 0.0M
2023-09-12 27.48 27.53 27.27 27.53 0.0M
2023-09-11 27.10 27.34 27.10 27.31 0.0M
2023-09-08 26.79 26.95 26.76 26.77 0.0M
2023-09-07 27.04 27.06 26.83 27.03 0.0M
2023-09-06 27.50 27.50 27.15 27.15 0.0M
2023-09-05 27.71 27.71 27.44 27.66 0.0M
2023-09-04 27.73 27.90 27.68 27.68 0.0M
2023-09-01 27.23 27.85 27.06 27.72 0.0M
2023-08-31 27.07 27.26 27.03 27.03 0.0M
2023-08-30 27.07 27.17 26.91 26.93 0.0M
2023-08-29 26.75 27.05 26.66 27.03 0.0M
2023-08-28 26.20 26.75 26.20 26.75 0.0M
2023-08-25 26.37 26.60 26.14 26.42 0.0M
2023-08-24 26.69 26.77 26.40 26.41 0.0M
2023-08-23 26.45 26.83 26.44 26.70 0.0M
2023-08-22 25.85 26.30 25.85 26.26 0.0M
2023-08-21 25.82 25.84 25.64 25.76 0.0M
2023-08-18 25.82 25.98 25.49 25.77 0.0M
2023-08-17 25.79 26.09 25.79 26.08 0.0M
2023-08-16 26.05 26.09 25.80 26.00 0.0M
2023-08-15 26.92 26.92 26.13 26.19 0.0M
2023-08-14 27.03 27.03 26.70 26.87 0.0M
2023-08-11 27.06 27.29 27.02 27.29 0.0M
2023-08-10 27.41 27.64 27.28 27.49 0.0M
2023-08-09 27.34 27.52 27.33 27.33 0.0M
2023-08-08 27.46 27.46 27.00 27.37 0.0M
2023-08-07 27.51 27.69 27.32 27.54 0.0M
2023-08-04 27.62 27.82 27.51 27.82 0.0M
2023-08-03 27.71 27.71 27.29 27.52 0.0M
2023-08-02 28.30 28.30 27.59 27.75 0.0M
2023-08-01 28.95 28.95 28.38 28.48 0.0M
2023-07-31 28.52 29.06 28.45 29.04 0.0M
2023-07-28 28.76 28.76 28.41 28.57 0.0M
2023-07-27 28.97 29.11 28.71 29.03 0.0M
2023-07-26 29.19 29.24 28.93 29.05 0.0M
2023-07-25 28.65 29.43 28.62 29.24 0.2M
2023-07-24 28.00 28.40 27.94 28.31 0.0M
2023-07-21 28.35 28.35 28.07 28.31 0.0M
2023-07-20 28.14 28.57 28.00 28.28 0.0M
2023-07-19 28.19 28.40 27.94 28.40 0.4M
2023-07-18 28.01 28.47 28.00 28.41 0.0M
2023-07-17 28.34 28.34 27.96 28.00 0.0M
2023-07-14 28.72 28.80 28.49 28.54 0.0M
2023-07-13 28.40 28.71 28.35 28.64 0.0M
2023-07-12 27.64 28.30 27.56 28.30 0.0M
2023-07-11 27.25 27.41 27.15 27.37 0.0M
2023-07-10 26.93 27.04 26.75 27.04 0.0M
2023-07-07 26.77 27.20 26.70 27.20 0.0M
2023-07-06 27.52 27.54 26.79 26.79 0.0M
2023-07-05 28.01 28.02 27.74 27.74 0.0M
2023-07-04 28.18 28.20 28.05 28.10 0.0M
2023-07-03 27.90 28.21 27.75 28.21 0.0M
2023-06-30 27.42 27.59 27.42 27.50 0.0M
2023-06-29 27.09 27.22 27.01 27.14 0.0M
2023-06-28 27.56 27.56 27.06 27.09 0.0M
2023-06-27 27.64 27.64 27.39 27.60 0.0M
2023-06-26 27.45 27.52 27.31 27.49 0.0M
2023-06-23 27.46 27.67 27.25 27.33 0.0M
2023-06-22 27.63 27.73 27.51 27.51 0.0M
2023-06-21 28.28 28.28 27.93 28.13 0.0M
2023-06-20 29.02 29.02 28.22 28.30 0.0M
2023-06-19 29.11 29.11 28.81 28.93 0.0M
2023-06-16 29.06 29.26 29.05 29.19 0.0M
2023-06-15 29.02 29.18 28.69 28.97 0.0M
2023-06-14 28.81 29.29 28.80 29.29 0.0M
2023-06-13 28.30 28.88 28.30 28.64 0.1M
2023-06-12 28.57 28.57 28.12 28.36 0.0M
2023-06-09 28.59 28.64 28.35 28.64 0.0M
2023-06-08 28.55 28.63 28.42 28.63 0.0M
2023-06-07 28.47 28.75 28.42 28.57 0.0M
2023-06-06 28.26 28.48 28.15 28.48 0.0M
2023-06-05 28.33 28.37 28.03 28.19 0.0M
2023-06-02 27.93 28.33 27.85 28.10 0.0M
2023-06-01 27.13 27.90 26.90 27.90 0.0M
2023-05-31 27.02 27.14 26.75 27.14 0.0M
2023-05-30 27.31 27.53 27.03 27.12 0.0M
2023-05-29 27.34 27.62 27.34 27.62 0.0M
2023-05-26 27.46 27.49 27.06 27.34 0.0M
2023-05-25 27.25 27.36 27.00 27.08 0.0M
2023-05-24 27.81 27.81 27.16 27.25 0.0M
2023-05-23 28.06 28.14 27.90 28.14 0.0M
2023-05-22 28.36 28.36 28.05 28.21 0.0M
2023-05-19 28.46 28.60 28.16 28.37 0.0M
2023-05-18 28.69 28.69 28.11 28.35 0.0M
2023-05-17 28.49 28.71 28.10 28.42 0.0M
2023-05-16 28.73 28.85 28.42 28.47 0.0M
2023-05-15 28.85 28.90 28.70 28.73 0.0M
2023-05-12 28.42 28.57 28.27 28.57 0.0M
2023-05-11 29.00 29.03 28.35 28.46 0.0M
2023-05-10 29.59 29.70 29.03 29.15 0.0M
2023-05-09 29.48 29.61 29.31 29.61 0.0M
2023-05-08 29.22 29.72 29.22 29.72 0.0M
2023-05-05 28.87 29.16 28.78 29.16 0.0M
2023-05-04 28.68 28.95 28.61 28.76 0.0M
2023-05-03 28.59 28.82 28.48 28.76 0.0M
2023-05-02 28.82 28.82 28.50 28.59 0.0M
2023-04-28 28.63 28.79 28.53 28.66 0.0M
2023-04-27 28.57 28.62 28.34 28.50 0.0M
2023-04-26 28.67 28.67 28.32 28.64 0.0M
2023-04-25 28.99 28.99 28.33 28.74 0.0M
2023-04-24 28.90 29.12 28.84 28.98 0.0M
2023-04-21 29.71 29.71 29.10 29.12 0.0M
2023-04-20 30.26 30.26 29.90 29.95 0.0M
2023-04-19 30.62 30.62 30.22 30.48 0.0M
2023-04-18 30.42 30.97 30.31 30.52 0.0M
2023-04-17 30.49 30.85 30.18 30.41 0.0M
2023-04-14 30.54 30.64 29.99 30.22 0.0M
2023-04-13 30.17 30.64 30.01 30.64 0.0M
2023-04-12 30.20 30.30 29.93 29.99 0.0M
2023-04-11 29.89 30.37 29.67 30.10 0.0M
2023-04-06 29.45 29.55 29.17 29.45 0.0M
2023-04-05 29.59 29.69 29.23 29.52 0.0M
2023-04-04 29.73 29.78 29.45 29.68 0.0M
2023-04-03 29.54 29.72 29.24 29.53 0.0M
2023-03-31 29.40 29.69 29.24 29.64 0.0M
2023-03-30 29.31 29.48 29.04 29.42 0.0M
2023-03-29 28.66 29.22 28.66 29.22 0.0M
2023-03-28 28.55 28.87 28.40 28.66 0.0M
2023-03-27 28.31 28.31 27.96 28.13 0.0M
2023-03-24 28.17 28.41 27.74 28.38 0.0M
2023-03-23 27.96 28.31 27.83 28.16 0.0M
2023-03-22 27.96 28.23 27.93 28.02 0.0M
2023-03-21 28.53 28.61 28.00 28.25 0.0M
2023-03-20 28.41 28.61 28.15 28.60 0.0M
2023-03-17 27.81 28.20 27.80 27.91 0.0M
2023-03-16 27.86 27.86 27.20 27.60 0.0M
2023-03-15 28.36 28.67 27.85 28.18 0.0M
2023-03-14 28.57 29.06 27.96 28.78 0.0M
2023-03-13 28.43 28.66 27.89 28.41 0.0M
2023-03-10 28.06 28.66 28.02 28.33 0.0M
2023-03-09 29.01 29.06 28.63 28.63 0.0M
2023-03-08 28.74 29.09 28.71 29.03 0.0M
2023-03-07 29.55 29.59 28.78 28.96 0.0M
2023-03-06 30.21 30.21 29.52 29.63 0.0M
2023-03-03 30.03 30.41 30.01 30.18 0.0M
2023-03-02 29.71 30.15 29.61 29.74 0.0M
2023-03-01 29.14 29.77 29.14 29.74 0.0M
2023-02-28 28.57 28.99 28.40 28.99 0.0M
2023-02-27 28.51 28.75 28.36 28.62 0.0M
2023-02-24 28.96 29.02 28.32 28.48 0.0M
2023-02-23 29.31 29.55 28.95 28.98 0.0M
2023-02-22 29.75 29.75 29.15 29.36 0.0M
2023-02-21 30.17 30.31 29.91 30.20 0.0M
2023-02-20 29.99 30.33 29.79 30.33 0.0M
2023-02-17 29.99 30.11 29.57 29.82 0.0M
2023-02-16 30.16 30.20 29.76 29.96 0.0M
2023-02-15 29.97 30.10 29.56 29.75 0.0M
2023-02-14 30.28 30.39 29.90 30.00 0.0M
2023-02-13 30.18 30.32 29.89 30.30 0.0M
2023-02-10 30.35 30.55 29.88 30.18 0.0M
2023-02-09 31.01 31.09 30.47 30.62 0.0M
2023-02-08 31.22 31.30 30.80 30.85 0.0M
2023-02-07 30.79 31.05 30.55 30.80 0.0M
2023-02-06 31.10 31.10 30.26 30.60 0.0M
2023-02-03 31.33 31.34 30.72 30.97 0.0M
2023-02-02 31.63 32.00 31.03 31.30 0.0M
2023-02-01 31.71 31.95 31.33 31.59 0.0M
2023-01-31 31.57 31.80 31.11 31.67 0.0M
2023-01-30 32.17 32.17 31.61 31.90 0.0M
2023-01-27 32.28 32.41 31.95 31.97 0.0M
2023-01-26 32.40 32.77 32.04 32.36 0.1M
2023-01-25 32.12 32.32 31.90 32.20 0.0M
2023-01-24 32.36 32.40 31.87 32.20 0.0M
2023-01-23 31.96 32.21 31.68 32.06 0.0M
2023-01-20 31.71 32.22 31.48 32.12 0.0M
2023-01-19 31.50 31.78 31.06 31.63 0.0M
2023-01-18 31.52 32.17 31.44 31.81 0.0M
2023-01-17 31.55 31.71 31.33 31.46 0.0M
2023-01-16 31.89 31.92 31.60 31.73 0.0M
2023-01-13 31.70 32.13 31.60 31.94 0.0M
2023-01-12 31.50 32.27 31.39 31.60 0.0M
2023-01-11 31.38 31.78 31.08 31.18 0.0M
2023-01-10 31.00 31.11 30.75 30.96 0.0M
2023-01-09 31.48 31.48 31.00 31.19 0.0M
2023-01-06 30.38 31.00 30.26 30.95 0.0M
2023-01-05 29.80 30.16 29.50 29.86 0.0M
2023-01-04 29.71 29.87 29.37 29.78 0.0M
2023-01-03 29.59 29.93 29.44 29.51 0.0M
2023-01-02 29.23 29.62 29.13 29.36 0.0M