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	-0.82	-2.5974025974	31.57	31.7198	29.765	5715741	30.4561752	SP
4	-3.47	-10.1402688486	34.22	34.73	29.765	4145702	31.79519128	SP
12	-4.585	-12.9758030282	35.335	37.06	29.765	3281069	33.8472801	SP
26	-3.96	-11.4088159032	34.71	42.07	29.765	6036997	36.14378093	SP
52	5.37	21.158392435	25.38	42.07	24.8601	4846479	33.70882697	SP
156	15.84	106.237424547	14.91	42.07	14	3357180	26.65066982	SP
260	16.63	117.776203966	14.12	42.07	12.485	2825877	23.15678256	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
1782426600	30.3	0.32	1.07	30.21	30.4702	30.09	6549180
1782340200	29.98	-0.96	-3.10	29.87	30.395	29.765	9189434
1782253800	30.94	-0.65	-2.06	30.99	31.17	30.925	4121897
1782167400	31.59	-0.23	-0.72	31.57	31.7198	31.4304	3002506
1781821800	31.82	-0.12	-0.38	32.13	32.255	31.68	2761578
1781735400	31.94	-0.68	-2.08	32.659999	33.04	31.79	7482159
1781649000	32.619999	0.06	0.18	32.65	32.755	32.52	1582890
1781562600	32.56	0.81	2.55	32.81	32.93	32.52	3524407
1781303400	31.75	0.06	0.19	31.68	31.955	31.525	2423137
1781217000	31.69	0.91	2.96	30.73	31.79	30.55	6506377
1781130600	30.78	-1.33	-4.14	31.28	31.57	30.775	6074054
1781044200	32.11	-0.47	-1.44	32.6	32.82	31.885	7258338
1780957800	32.58	0.04	0.12	32.619999	32.729999	32.485	3067764
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