Themes Copper Miners ETF【COPA】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	-1.7576	-7.03670488758	24.9776	24.9776	22.86	356	23.75602322	SP
4	-0.4822	-2.0344103079	23.7022	26.23	22.8254	480	24.43115609	SP
12	0.09	0.389105058366	23.13	26.23	22.02	506	23.410168	SP
26	-4.82	-17.1897289586	28.04	28.7293	22.02	541	24.48483728	SP
52	-3.04	-11.5765422696	26.26	28.7293	22.02	558	24.74058201	SP
156	-3.04	-11.5765422696	26.26	28.7293	22.02	558	24.74058201	SP
260	-3.04	-11.5765422696	26.26	28.7293	22.02	558	24.74058201	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633000	23.22	-0.14	-0.60	22.86	23.22	22.86	63
1743546600	23.3611	0.19	0.83	23.17	23.3611	23.17	156
1743460200	23.1685	-0.59	-2.49	23.76	23.76	23.0659	355
1743201000	23.76	-0.7	-2.86	24.07	24.07	23.71	778
1743114600	24.4606	-0.52	-2.07	24.9776	24.9776	24.4201	427
1743028200	24.9776	-0.55	-2.16	25.81	25.81	24.9	1166
1742941800	25.5298	0.42	1.67	25.1096	25.5298	25.1096	278
1742855400	25.1096	0.36	1.44	25.47	25.47	25.1096	1158
1742596200	24.7539	-0.45	-1.79	24.74	24.7539	24.535	1098
1742509800	25.2045	-0.22	-0.87	25.4258	25.4258	25.2045	276
1742423400	25.4258	0.2	0.79	26.23	26.23	25.179	740
1742337000	25.2264	0.2	0.78	25.17	25.2264	25.11	587
1742250600	25.0309	0.5	2.03	24.36	25.0309	24.36	24
1741991400	24.5331	0.71	2.98	23.8227	24.5331	23.8227	0
1741905000	23.8227	0.28	1.21	23.5388	23.88	23.5388	127
1741818600	23.5388	0.15	0.63	23.3907	23.97	23.3907	1397
1741732200	23.3907	0.57	2.48	23.3	23.47	23.03	867
1741645800	22.8254	-0.75	-3.18	23.5741	23.5741	22.8254	4
1741390200	23.5741	-0.03	-0.12	23.6018	23.6018	23.5741	37
1741303800	23.6018	-0.1	-0.42	23.7022	23.7022	23.6018	58
1741217400	23.7022	1.45	6.54	23.03	23.7022	23.03	1518
1741131000	22.248	0.07	0.31	22.1789	22.39	22.1789	45
1741044600	22.1789	-0.21	-0.95	22.391	22.391	22.1789	15
1740785400	22.391	-0.4	-1.77	22.7936	22.7936	22.36	10100
1740699000	22.7936	-0.34	-1.47	23.134	23.134	22.7936	139
1740612600	23.134	0.27	1.17	22.867	23.134	22.867	0
1740526200	22.867	-0.06	-0.26	23.2	23.2	22.77	5
1740439800	22.9271	-0.06	-0.25	22.94	22.94	22.9271	40
1740180600	22.984	-0.96	-4.01	23.9435	23.9435	22.984	332
1740094200	23.9435	0.45	1.91	23.4939	23.97	23.4939	150
1740007800	23.4939	-0.49	-2.06	23.84	23.84	23.48	363
1739921400	23.9875	-0.16	-0.65	24.1436	24.18	23.9875	186
1739575800	24.1436	-0.04	-0.16	24.1822	24.1822	24.1436	29
1739489400	24.1822	0.52	2.21	23.9	24.1822	23.9	101
1739403000	23.6582	0.2	0.86	23.457	23.6582	23.457	1
1739316600	23.457	-0.57	-2.37	24.0273	24.0273	23.457	650
1739230200	24.0273	0.25	1.06	23.7755	24.0273	23.7755	3
1738971000	23.7755	0.37	1.59	23.4039	24.275	23.4039	1333
1738884600	23.4039	0.36	1.54	23.0489	23.4039	23.0489	11
1738798200	23.0489	0.15	0.67	23.08	23.08	23.0489	86
1738711800	22.8966	0.72	3.25	22.1768	22.8966	22.1768	1
1738625400	22.1768	-0.12	-0.53	22.02	22.1768	22.02	71
1738366200	22.295	-0.43	-1.87	22.73	22.73	22.295	36
1738279800	22.7204	0.32	1.44	22.3975	22.7204	22.3975	102
1738193400	22.3975	0.26	1.17	22.1393	22.3975	22.1393	80
1738107000	22.1393	-0.61	-2.67	22.7455	22.7455	22.1393	115
1738020600	22.7455	-0.55	-2.36	23.2961	23.2961	22.7455	0
1737761400	23.2961	0.14	0.60	23.1374	23.2961	23.1374	0
1737675000	23.1564	0	0.00	23.1564	23.1564	23.1564	0
1737588600	23.1564	-0.54	-2.30	23.7011	23.7011	23.1564	1420
1737502200	23.7011	0.16	0.69	23.56	23.8	23.56	1503
1737156600	23.5393	0.12	0.52	23.417	23.5393	23.417	66
1737070200	23.417	0.03	0.13	23.3864	23.417	23.3864	3
1736983800	23.3864	0.19	0.80	23.1997	23.3864	23.1997	12
1736897400	23.1997	0.2	0.86	23.0025	23.1997	23.0025	3
1736811000	23.0025	-0.23	-0.98	23.07	23.07	22.94	213
1736551800	23.2305	0.24	1.05	23.13	23.2305	23.13	25
1736379000	22.9892	0.02	0.09	22.9677	22.9892	22.7864	311
1736292600	22.9677	-0.03	-0.14	22.9991	22.9991	22.9677	1
1736206200	22.9991	0.27	1.20	22.7275	23.3	22.7275	2805
1735947000	22.7275	0.07	0.30	22.6587	22.7275	22.58	196