GraniteShares Gold Trust【BAR】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	-1.16	-2.81416787967	41.22	41.45	38.99	191871	40.33351139	SP
4	-4.5	-10.0987432675	44.56	45.23	38.99	266495	42.02738519	SP
12	-5.94	-12.9130434783	46	48.1099	38.99	249992	44.5184042	SP
26	-4.58	-10.2598566308	44.64	54.625	38.99	820980	48.04020758	SP
52	7.32	22.3579718998	32.74	54.625	32.11	774788	43.37728924	SP
156	20.97	109.848088004	19.09	54.625	17.95	838202	30.04917446	SP
260	22.39	126.711941143	17.67	54.625	16.03	747869	26.10960173	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	40.06	0.44	1.11	39.93	40.3	39.84	351969
1782426600	39.62	0.36	0.92	39.59	39.78	39.41	145961
1782340200	39.26	-1.18	-2.92	39.15	39.78	38.99	190030
1782253800	40.44	-0.8	-1.94	40.58	40.78	40.44	103750
1782167400	41.24	-0.29	-0.70	41.22	41.45	41.05	327743
1781821800	41.53	-0.17	-0.41	41.99	42.1001	41.38	130844
1781735400	41.7	-0.96	-2.25	42.69	43.12	41.54	301560
1781649000	42.66	0.12	0.28	42.69	42.79	42.475	117537
1781562600	42.54	1.07	2.58	42.84	43	42.5	330912
1781303400	41.47	0.05	0.12	41.39	41.695	41.15	587545
1781217000	41.42	1.22	3.03	40.12	41.53	39.89	393674
1781130600	40.2	-1.72	-4.10	40.85	41.21	40.18	398070
1781044200	41.92	-0.7	-1.64	42.66	42.95	41.7	209517
1780957800	42.62	0.12	0.28	42.64	42.79	42.49	560990
1780698600	42.5	-1.61	-3.65	43.36	43.39	42.475	333140
1780612200	44.11	0.37	0.85	44.35	44.41	43.91	67274
1780525800	43.74	-0.45	-1.02	43.82	43.9	43.59	151706
1780439400	44.19	0.09	0.20	44.4	44.42	44.1	120490
1780353000	44.1	-0.62	-1.39	43.98	44.255	43.8	338483
1780093800	44.72	0.46	1.04	44.56	45.23	44.53	254188
1780007400	44.26	0.45	1.03	43.61	44.44	43.5	287714
1779921000	43.81	-0.58	-1.31	43.38	43.89	43.37	177939
1779834600	44.39	-0.01	-0.02	44.53	44.62	44.15	144473
1779489000	44.4	-0.31	-0.69	44.53	44.58	44.23	257952
1779402600	44.71	-0.09	-0.20	44.3	44.8599	44.19	224615
1779316200	44.8	0.66	1.50	44.2	44.83	43.99	256421
1779229800	44.14	-0.73	-1.63	44.23	44.42	43.98	240551
1779143400	44.87	0.12	0.27	45	45.135	44.65	279877
1778884200	44.75	-1.06	-2.31	44.8	44.93	44.435	164780
1778797800	45.81	-0.37	-0.80	46.15	46.25	45.81	114144
1778711400	46.18	-0.24	-0.52	46.17	46.37	46	98772
1778625000	46.42	-0.21	-0.45	46.21	46.43	45.67	137077
1778538600	46.63	0.12	0.26	46.57	46.75	46.37	309362
1778279400	46.51	0.2	0.43	46.52	46.76	46.32	470821
1778193000	46.31	0.13	0.28	46.73	46.9	46.17	164196
1778106600	46.18	1.32	2.94	46.15	46.448	46.08	175808
1778020200	44.86	0.4	0.90	45.05	45.16	44.82	151795
1777933800	44.46	-0.93	-2.05	44.94	45.1	44.36	402513
1777674600	45.39	-0.03	-0.07	45.17	45.88	45.15	705438
1777588200	45.42	0.64	1.43	45.61	45.64	45.35	112815
1777501800	44.78	-0.47	-1.04	44.71	44.94	44.415	214705
1777415400	45.25	-0.82	-1.78	45.14	45.31	44.88	240767
1777329000	46.07	-0.39	-0.84	46.3	46.3	45.96	134523
1777069800	46.46	0.23	0.50	46.24	46.67	46.19	108391
1776983400	46.23	-0.44	-0.94	46.54	46.66	45.95	136144
1776897000	46.67	0.61	1.32	46.77	46.84	46.53	84139
1776810600	46.06	-1.36	-2.87	47.01	47.21	45.96	174830
1776724200	47.42	-0.38	-0.79	47.51	47.545	47.21	87329
1776465000	47.8	0.62	1.31	47.77	48.1099	47.77	803173
1776378600	47.18	-0.04	-0.08	47.41	47.49	47	149076
1776292200	47.22	-0.51	-1.07	47.48	47.5599	47.16	163281
1776205800	47.73	1.03	2.21	47.09	47.73	47.06	207119
1776119400	46.7	-0.19	-0.41	46.64	46.77	46.305	165489
1775860200	46.89	-0.08	-0.17	47.04	47.2	46.77	181827
1775773800	46.97	0.36	0.77	46.82	47.27	46.77	162910
1775687400	46.61	0.32	0.69	47.2	47.228	46.26	506456
1775601000	46.29	0.44	0.96	45.89	46.44	45.38	405783
1775514600	45.85	-0.18	-0.39	46	46.22	45.76	383261
1775169000	46.03	-0.9	-1.92	45.3	46.25	45.1737	514317
1775082600	46.93	0.8	1.73	46.65	47.18	46.58	497815
1774996200	46.13	1.67	3.76	45.06	46.15	45	533802
1774909800	44.46	-0.01	-0.02	45.01	45.01	44.25	338985