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	0.315	0.661347889985	47.63	48.6901	46.57	1574	47.59397255	SP
4	-6.695	-12.2529282577	54.64	55.84	46.57	2419	49.69735479	SP
12	1.135	2.42469557787	46.81	55.84	45.5134	3378	49.6923636	SP
26	4.215	9.63869197347	43.73	57.75	38.7	7283	48.70546734	SP
52	20.2089	72.8613611863	27.7361	57.75	26.45	4758	45.92863072	SP
156	21.685	82.5780654989	26.26	57.75	18.5125	3028	43.5734061	SP
260	21.685	82.5780654989	26.26	57.75	18.5125	3028	43.5734061	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
1782945000	47.62	-0.63	-1.31	48.34	48.55	47.62	2342
1782858600	48.25	1.01	2.13	48.58	48.58	47.995	849
1782772200	47.245	-0.48	-1.00	47.03	47.245	46.57	2602
1782513000	47.721	-0.02	-0.03	48	48	47.6159	416
1782426600	47.7369	0.57	1.20	47.63	47.7369	47.08	1660
1782340200	47.1693	-2.07	-4.21	48.38	48.38	46.79	5944
1782253800	49.2429	-3.49	-6.61	50.35	50.35	49.2429	1622
1782167400	52.728	-0.17	-0.32	52.5	52.775	52.35	1496
1781821800	52.896	-0.52	-0.96	53.41	53.48	52.72	1819
1781735400	53.4111	-1.73	-3.13	54.35	55.35	53.4111	1536
1781649000	55.1395	0.19	0.34	54.68	55.535	54.68	1453
1781562600	54.952	3.08	5.94	54.23	55.84	54.23	3256
1781303400	51.8721	1.34	2.66	51.2	52.345	51.2	910
1781217000	50.5289	2.73	5.71	48.92	50.5289	48.335	1739
1781130600	47.7994	-1.15	-2.35	49.14	49.14	47.7994	1892
1781044200	48.9495	-0.07	-0.13	50.63	50.63	48.305	7440
1780957800	49.0153	0.34	0.69	50.41	50.41	48.7501	3348
1780698600	48.68	-5.16	-9.59	52.83	52.83	48.62	4672
1780612200	53.843	-0.48	-0.88	54.64	54.64	53.64	967
1780525800	54.32	-1.49	-2.67	55.5	55.5	54.305	1838
1780439400	55.81	1.87	3.48	54.26	55.83	54.26	4004
1780353000	53.9357	1.17	2.21	52.25	54	52.25	2580
1780093800	52.77	0.01	0.02	52.35	53.19	52.35	2175
1780007400	52.76	1.79	3.52	51.72	52.79	50.95	4265
1779921000	50.9658	-0.75	-1.45	51.54	51.54	50.73	4456
1779834600	51.7152	2.04	4.12	51.86	51.86	51.28	3329
1779489000	49.6711	0.38	0.77	49.11	49.88	48.87	7959
1779402600	49.29	-0.14	-0.28	48.45	49.61	48.45	2866
1779316200	49.426	1.84	3.86	47.96	49.48	47.96	2973
1779229800	47.589	-1.05	-2.16	48.195	48.195	47.24	1871
1779143400	48.6387	-0.84	-1.69	50.1	50.1	48.56	11729
1778884200	49.475	-3.4	-6.44	50.71	50.71	49.22	10830
1778797800	52.8799	-1.62	-2.97	54.25	54.25	52.56	4531
1778711400	54.5	1.25	2.35	54.19	54.63	54.19	6091
1778625000	53.248	1.21	2.33	52.02	53.248	51.28	4679
1778538600	52.0334	1.41	2.79	50.94	52.58	50.94	4660
1778279400	50.6197	1.48	3.01	49.73	50.915	49.73	5087
1778193000	49.1425	-0.32	-0.64	50	50.31	49.1425	1052
1778106600	49.46	3.17	6.84	48.31	49.72	48.31	5566
1778020200	46.2928	0.78	1.71	46.02	46.7	46.02	1757
1777933800	45.5134	-1.31	-2.80	45.78	46.44	45.5134	4283
1777674600	46.8258	-0.31	-0.65	46.58	47.14	46.58	1563
1777588200	47.1332	1.31	2.87	46.11	47.2	46.11	3105
1777501800	45.82	-0.49	-1.06	47.08	47.08	45.61	5608
1777415400	46.31	-1.41	-2.94	47.38	47.38	45.96	7116
1777329000	47.715	0.29	0.61	47.35	47.87	47.35	1549
1777069800	47.4275	-0.34	-0.72	47.62	47.7699	47.12	3000
1776983400	47.7692	-1.43	-2.91	48.94	48.94	47.75	1652
1776897000	49.1988	1.88	3.97	48.38	49.1988	48.38	638
1776810600	47.3184	-2.19	-4.42	50.15	50.15	47.24	7167
1776724200	49.508	-0.21	-0.43	49.93	49.93	49.3599	1285
1776465000	49.7218	0.91	1.87	49.78	50.557	49.68	5325
1776378600	48.8093	-0.5	-1.01	48.58	49.1901	48.58	2589
1776292200	49.3078	-0.31	-0.63	49.78	49.78	49.0362	1824
1776205800	49.6207	1.06	2.19	49.69	49.69	49.4499	1262
1776119400	48.5593	0.91	1.92	46.96	48.5593	46.96	2722
1775860200	47.6458	0.57	1.21	47.66	48.17	47.5	3416
1775773800	47.0784	0.27	0.58	46.81	47.13	46.61	1545
1775687400	46.805	3.18	7.30	47.92	47.92	46.805	5144
1775601000	43.6202	-0.62	-1.41	44.59	44.59	43.215	1653
1775514600	44.2439	0.32	0.74	44.53	44.6113	43.93	2361
1775169000	43.92	-0.78	-1.74	42.47	44.08	42.47	1849