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	0.01	0.0496770988574	20.13	20.31	19.96	1297610	20.12043783	SP
4	-0.23	-1.12911143839	20.37	20.98	19.885	2014515	20.31971936	SP
12	-0.35	-1.70815031723	20.49	21.7	19.63	2466928	20.53309819	SP
26	2.07	11.4554510238	18.07	21.7	18.0289	2292068	19.93717896	SP
52	4.26	26.8261964736	15.88	21.7	15.31	2144016	18.65978913	SP
156	5.84	40.8391608392	14.3	21.7	12.485	2171375	16.00132452	SP
260	7.92	64.8117839607	12.22	21.7	11.18	2113052	15.30188951	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
1735687800	20.14	0.11	0.55	20.04	20.17	20.04	1708899
1735601400	20.03	-0.1	-0.50	20.11	20.11	19.96	1889633
1735342200	20.13	-0.12	-0.59	20.1	20.16	20.08	1359139
1735255800	20.25	0.12	0.60	20.24	20.31	20.19	1161095
1735077840	20.13	0.05	0.25	20.13	20.14	20.07	780574
1734996600	20.08	-0.13	-0.64	20.17	20.17	20.065	1403722
1734737400	20.21	0.23	1.15	20.11	20.27	20.09	2019410
1734651000	19.98	0.04	0.20	19.95	20	19.885	1947511
1734564600	19.94	-0.44	-2.16	20.35	20.35	19.885	3584315
1734478200	20.38	-0.08	-0.39	20.34	20.41	20.3003	1457922
1734391800	20.46	0.06	0.29	20.46	20.48	20.4	2415044
1734132600	20.4	-0.27	-1.31	20.49	20.53	20.4	2890838
1734046200	20.67	-0.25	-1.20	20.71	20.7109	20.6079	2392617
1733959800	20.92	0.19	0.92	20.79	20.98	20.7709	2161570
1733873400	20.73	0.29	1.42	20.64	20.77	20.64	2026015
1733787000	20.44	0.21	1.01	20.43	20.58	20.42	2094430
1733527800	20.235	-0.02	-0.07	20.23	20.31	20.2001	1536793
1733441400	20.25	-0.12	-0.59	20.35	20.36	20.17	2487232
1733355000	20.37	0.09	0.44	20.35	20.43	20.34	2517133
1733268600	20.28	0.02	0.10	20.37	20.39	20.24	2150786
1733182200	20.26	-0.2	-0.98	20.37	20.375	20.2201	2604739
1732917840	20.46	0.2	0.99	20.46	20.48	20.385	1292911
1732750200	20.26	0.05	0.25	20.37	20.41	20.245	1821921
1732663800	20.21	0.03	0.15	20.18	20.23	20.085	2152707
1732577400	20.18	-0.66	-3.17	20.37	20.37	20.11	4258873
1732318200	20.84	0.27	1.31	20.7	20.9	20.6701	2630968
1732231800	20.57	0.17	0.83	20.53	20.62	20.51	3762302
1732145400	20.4	0.15	0.74	20.31	20.4552	20.2945	2843130
1732059000	20.25	0.22	1.10	20.2	20.28	20.14	2968895
1731972600	20.03	0.36	1.83	19.97	20.07	19.97	2439608
1731713400	19.67	0.01	0.05	19.69	19.75	19.63	1476920
1731627000	19.66	-0.11	-0.56	19.67	19.77	19.63	2959637
1731540600	19.77	-0.13	-0.65	19.99	20.02	19.735	4176668
1731454200	19.9	-0.24	-1.19	20.03	20.04	19.75	7939262
1731367800	20.14	-0.6	-2.89	20.3	20.3	20.06	7590912
1731108600	20.74	-0.16	-0.77	20.84	20.8583	20.71	2164664
1731022200	20.9	0.26	1.26	20.81	20.929	20.79	4725808
1730935800	20.64	-0.67	-3.14	20.64	20.75	20.55	5081982
1730849400	21.31	0.03	0.14	21.35	21.37	21.23	1466960
1730763000	21.28	0.03	0.14	21.3	21.33	21.2	1686345
1730500200	21.25	-0.07	-0.33	21.39	21.44	21.25	2018111
1730413800	21.32	-0.34	-1.57	21.53	21.53	21.21	3382620
1730327400	21.66	0.13	0.60	21.6	21.7	21.53	4151757
1730241000	21.53	0.23	1.08	21.42	21.53	21.39	2874334
1730154600	21.3	-0.03	-0.14	21.28	21.335	21.26	2188204
1729895400	21.33	0.08	0.38	21.21	21.335	21.18	2022038
1729809000	21.25	0.14	0.66	21.29	21.305	21.1401	1842245
1729722600	21.11	-0.24	-1.12	21.3	21.3	21.03	1974933
1729636200	21.35	0.21	0.99	21.27	21.37	21.2338	2262154
1729549800	21.14	0.01	0.05	21.28	21.305	21.09	3402060
1729290600	21.13	0.21	1.00	21	21.15	20.9901	2240760
1729204200	20.92	0.14	0.67	20.84	20.96	20.8307	1521590
1729117800	20.78	0.1	0.48	20.82	20.865	20.72	1088052
1729031400	20.68	0.07	0.34	20.61	20.74	20.5601	1244807
1728945000	20.61	-0.03	-0.15	20.62	20.6699	20.54	744339
1728685800	20.64	0.22	1.08	20.57	20.666	20.56	1053673
1728599400	20.42	0.14	0.69	20.36	20.4454	20.33	1371812
1728513000	20.28	-0.12	-0.59	20.3	20.3399	20.24	1298244
1728426600	20.4	-0.11	-0.54	20.49	20.51	20.23	2079119
1728340200	20.51	-0.07	-0.34	20.56	20.575	20.5	1126041
1728081000	20.58	-0.05	-0.24	20.6	20.725	20.5187	1409433
1727994600	20.63	0.01	0.05	20.56	20.656	20.4844	1679351
1727908200	20.62	-0.01	-0.05	20.62	20.67	20.5115	2354049
1727821800	20.63	0.25	1.23	20.55	20.715	20.55	2607994