Sprott Physical Gold Trust【PHYS】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	-1.62	-4.73407364115	34.22	34.73	32.5	2346874	33.93666473	SP
4	-3.22	-8.98939140145	35.82	36	32.5	2132225	34.49761138	SP
12	-6.19	-15.9577210621	38.79	38.855	32.5	4092148	35.0496993	SP
26	0.22	0.679431747993	32.38	42.07	31.905	5992384	36.3228051	SP
52	6.81	26.4055835595	25.79	42.07	24.8601	4687256	33.59101919	SP
156	17.3	113.071895425	15.3	42.07	14	3286470	26.38486281	SP
260	17.56	116.755319149	15.04	42.07	12.485	2786031	22.89547378	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	32.54	-1.27	-3.76	33.244999	33.284999	32.505	3490309
1780612200	33.81	0.25	0.74	34	34.09	33.68	1637123
1780525800	33.56	-0.37	-1.09	33.62	33.69	33.46	2109052
1780439400	33.93	0.08	0.24	34.15	34.15	33.855	2128093
1780353000	33.85	-0.57	-1.66	33.82	33.97	33.63	3186736
1780093800	34.42	0.41	1.21	34.22	34.73	34.19	2673366
1780007400	34.01	0.33	0.98	33.46	34.14	33.39	3613431
1779921000	33.68	-0.44	-1.29	33.34	33.73	33.325	2036298
1779834600	34.12	0.01	0.03	34.2	34.275	33.93	1296426
1779489000	34.11	-0.26	-0.76	34.25	34.27	33.97	1387887
1779402600	34.37	-0.03	-0.09	34.05	34.51	33.95	1654636
1779316200	34.4	0.5	1.47	33.96	34.45	33.815	2242562
1779229800	33.9	-0.59	-1.71	34	34.16	33.82	1892087
1779143400	34.49	0.07	0.20	34.62	34.7	34.305	1905236
1778884200	34.42	-0.84	-2.38	34.47	34.57	34.16	2046160
1778797800	35.26	-0.26	-0.73	35.525	35.605	35.25	1398238
1778711400	35.52	-0.2	-0.56	35.5	35.685	35.37	1572503
1778625000	35.72	-0.16	-0.45	35.56	35.735	35.16	2274564
1778538600	35.88	0.08	0.22	35.78	36	35.69	2605040
1778279400	35.8	0.2	0.56	35.82	35.99	35.625	2852845
1778193000	35.6	0.12	0.34	35.89	36.075	35.515	4339047
1778106600	35.48	1.03	2.99	35.44	35.675	35.37	3599829
1778020200	34.45	0.3	0.88	34.6	34.71	34.42	1818627
1777933800	34.15	-0.75	-2.15	34.52	34.675	34.05	4003424
1777674600	34.9	-0.12	-0.34	34.78	35.3182	34.775	3260672
1777588200	35.02	0.64	1.86	35.04	35.07	34.88	3700282
1777501800	34.38	-0.4	-1.15	34.35	34.54	34.13	5124461
1777415400	34.78	-0.68	-1.92	34.72	34.825	34.5	3346403
1777329000	35.46	-0.3	-0.84	35.635	35.665	35.3501	2215922
1777069800	35.76	0.17	0.48	35.56	35.91	35.515	2275017
1776983400	35.59	-0.31	-0.86	35.8	35.935	35.365	3641973
1776897000	35.9	0.46	1.30	35.99	36.09	35.79	1835086
1776810600	35.44	-1.08	-2.96	36.22	36.365	35.37	4980043
1776724200	36.52	-0.29	-0.79	36.57	36.61	36.33	2469449
1776465000	36.81	0.51	1.40	36.775	37.06	36.74	4210874
1776378600	36.3	-0.03	-0.08	36.5	36.565	36.16	2303200
1776292200	36.33	-0.4	-1.09	36.58	36.62	36.26	2458005
1776205800	36.73	0.79	2.20	36.24	36.74	36.21	3538188
1776119400	35.94	-0.15	-0.42	35.87	35.98	35.61	3657109
1775860200	36.09	-0.05	-0.14	36.2	36.345	35.99	2651997
1775773800	36.14	0.34	0.95	35.97	36.4	35.96	3772969
1775687400	35.8	0.22	0.62	36.29	36.3	35.535	3566164
1775601000	35.58	0.35	0.99	35.26	35.705	34.83	4193486
1775514600	35.23	-0.16	-0.45	35.335	35.53	35.15	2565580
1775169000	35.39	-0.71	-1.97	34.81	35.565	34.7101	4680801
1775082600	36.1	0.66	1.86	35.86	36.36	35.78	6526782
1774996200	35.44	1.3	3.81	34.63	35.5	34.58	6967687
1774909800	34.14	0.03	0.09	34.55	34.58	33.98	3995804
1774650600	34.11	1.1	3.33	33.409999	34.395	33.335	5411631
1774564200	33.009999	-1.28	-3.73	33.63	33.8898	32.96	7479718
1774477800	34.29	1.05	3.16	34.53	34.6	33.92	7552518
1774391400	33.24	0.03	0.09	32.9	33.46	32.814999	7078214
1774305000	33.21	-0.64	-1.89	33.14	33.92	32.744999	15458805
1774045800	33.85	-1.2	-3.42	35.16	35.18	33.695	12974261
1773959400	35.05	-1.51	-4.13	34.54	35.17	34.14	15866454
1773873000	36.56	-1.39	-3.66	36.88	37.125	36.53	8640540
1773786600	37.95	-0.1	-0.26	38.04	38.195	37.75	3567224
1773700200	38.05	-0.04	-0.11	38.08	38.24	37.7465	6185792
1773441000	38.09	-0.54	-1.40	38.79	38.855	38.04	4918256
1773354600	38.63	-0.81	-2.05	39.35	39.35	38.585	3331119
1773268200	39.44	-0.13	-0.33	39.44	39.535	39.18	2777444
1773181800	39.57	0.42	1.07	39.67	39.89	39.295	4539455
1773095400	39.15	-0.06	-0.15	38.78	39.16	38.43	5139105
1772839800	39.21	0.6	1.55	38.86	39.31	38.67	7754913