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	-3.67	-7.01050620821	52.35	55.83	48.62	2313	54.41875104	SP
4	-1.05	-2.11140156847	49.73	55.83	47.24	4573	51.2503697	SP
12	2.55	5.52785605896	46.13	55.83	38.7	4759	46.43383076	SP
26	7.865	19.269876271	40.815	57.75	38.7	7572	48.0926267	SP
52	22.9752	89.3809716473	25.7048	57.75	25.17	4640	45.52883815	SP
156	22.42	85.3769992384	26.26	57.75	18.5125	3050	43.36295995	SP
260	22.42	85.3769992384	26.26	57.75	18.5125	3050	43.36295995	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
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
1775082600	44.6959	1.25	2.88	44.67	45.29	44.2299	3805
1774996200	43.4448	2.9	7.16	42.18	43.4448	42.14	2816
1774909800	40.5419	-0.51	-1.24	42.23	42.23	40.54	2464
1774650600	41.05	0.48	1.18	40.07	41.0757	40.07	1999
1774564200	40.572	-1.66	-3.92	42.05	42.05	40.57	2602
1774477800	42.2273	1.02	2.47	42.5	42.995	42.2273	3248
1774391400	41.21	-0.26	-0.63	40.51	41.305	40.26	15406
1774305000	41.47	2.03	5.15	40.38	41.94	40.38	13243
1774045800	39.44	-1.6	-3.90	41.03	41.03	39.16	7514
1773959400	41.04	-1.53	-3.59	40.89	41.32	38.7	11105
1773873000	42.57	-2.12	-4.74	43.55	43.6149	42.35	31358
1773786600	44.69	-0.45	-1.00	45.2	45.2899	44.55	5689
1773700200	45.14	0.94	2.13	44.5	45.41	44.41	5013
1773441000	44.2	-2.12	-4.58	46.13	46.14	44.1633	7840
1773354600	46.32	-1.13	-2.38	47	47.2	46.25	6081
1773268200	47.45	-0.71	-1.47	47.92	48.16	47.205	3935
1773181800	48.16	1.09	2.32	47.685	48.7881	47.685	6276
1773095400	47.07	0.51	1.10	45.95	47.07	44.21	11162
1772839800	46.56	-1.4	-2.92	47.41	47.41	45.68	10138