Abrdn Physical Platinum Shares ETF【PPLT】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	-0.5602	-3.68552631579	15.2	15.44	14.065	4519092	14.74297095	SP
4	-2.8902	-16.4871648602	17.53	17.69	14.065	2951819	15.71702704	SP
12	-164.2102	-91.814481409	178.85	199.25	14.065	1329147	34.29466153	SP
26	-203.9102	-93.3013955617	218.55	261.62	14.065	1130170	114.14959914	SP
52	-111.4602	-88.3903251388	126.1	261.62	14.065	789611	124.1852439	SP
156	-71.0702	-82.9193793023	85.71	261.62	14.065	373744	114.37946363	SP
260	-88.5302	-85.8100222933	103.17	261.62	14.065	274676	110.26386912	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
1782513000	14.77	0.28	1.93	14.66	14.865	14.55	2060237
1782426600	14.49	0.26	1.83	14.51	14.645	14.3	2898202
1782340200	14.23	-0.73	-4.88	14.34	14.49	14.065	5353368
1782253800	14.96	-0.22	-1.45	14.98	15.15	14.94	3701997
1782167400	15.18	-0.19	-1.24	15.2	15.44	15.08	6122802
1781821800	15.37	-0.3	-1.91	15.66	15.68	15.29	2707364
1781735400	15.67	-0.75	-4.57	16.19	16.37	15.59	3224339
1781649000	16.42	0.36	2.24	16.42	16.5293	16.27	2460842
1781562600	16.059999	0.52	3.35	16.43	16.5	16.04	2224145
1781303400	15.54	-0.09	-0.58	15.54	15.6	15.33	1901050
1781217000	15.63	0.5	3.30	15.19	15.69	15.08	2369784
1781130600	15.13	-0.5	-3.20	15.24	15.47	15.11	2378319
1781044200	15.63	-0.29	-1.82	16.079999	16.17	15.42	2689079
1780957800	15.92	-0.26	-1.61	15.93	15.995	15.715	2514007
1780698600	16.18	-1.03	-5.98	16.9	16.91	16.059999	5041328
1780612200	17.21	0.33	1.95	17.17	17.24	17.01	2345402
1780525800	16.88	-0.65	-3.71	17.33	17.335	16.82	3814498
1780439400	17.53	0.09	0.52	17.65	17.69	17.45	1216254
1780353000	17.44	-0.01	-0.06	17.44	17.57	17.31	1828722
1780093800	17.45	0	0.00	17.53	17.63	17.29	1293058
1780007400	17.45	0.02	0.11	17.12	17.495	16.96	2323768
1779921000	17.43	-0.31	-1.75	17.34	17.455	17.28	1313875
1779834600	17.74	0.27	1.55	17.65	17.74	17.54	1166467
1779489000	17.47	-0.38	-2.13	17.57	17.63	17.32	1202148
1779402600	17.85	0.14	0.79	17.47	17.88	17.39	1130717
1779316200	17.71	0.29	1.66	17.48	17.7799	17.3801	1104857
1779229800	17.42	-0.42	-2.35	17.47	17.69	17.39	1633182
1779143400	17.84	-0.06	-0.35	17.98	18.03	17.7601	1609498
1778884200	17.903	-0.78	-4.16	18	18.074	17.82501	3346790
1778797800	18.68	-0.87	-4.45	18.9	18.90758	18.615	3475460
1778711400	19.549	0.24	1.22	19.33	19.925	19.307	4775180
1778625000	19.313	0.02	0.09	19.072	19.34694	18.782	2626150
1778538600	19.296	0.7	3.74	19.134	19.369	19	2658000
1778279400	18.601	0.18	0.97	18.423	18.668	18.334	1414720
1778193000	18.423	-0.25	-1.32	18.855	18.907	18.38	2101300
1778106600	18.67	1.01	5.69	18.245	18.709	18.2215	3123950
1778020200	17.665	0.04	0.23	17.909	17.985	17.665	1231900
1777933800	17.624	-0.38	-2.09	17.855	17.977	17.57	3029900
1777674600	18.001	0.02	0.12	18.069	18.304	18.001	1854980
1777588200	17.98	0.92	5.39	17.819	18.069	17.66	3144570
1777501800	17.06	-0.53	-3.02	17.174	17.25	17.013	3518730
1777415400	17.591	-0.41	-2.27	17.75	17.80349	17.5385	2871000
1777329000	17.999	-0.26	-1.41	18.053	18.183	17.972	1691440
1777069800	18.257	0.03	0.16	18.113	18.385	18.094	1732600
1776983400	18.227	-0.63	-3.36	18.352	18.498	18.103	3773720
1776897000	18.86	0.55	3.02	18.872	19.002	18.734	1740680
1776810600	18.308	-0.62	-3.29	18.79	18.93	18.243	4725880
1776724200	18.931	-0.32	-1.64	18.922	18.976	18.679	4819750
1776465000	19.247	0.22	1.15	19.133	19.497	19.133	2525780
1776378600	19.029	-0.24	-1.26	19.303	19.338	18.874	1653140
1776292200	19.271	0.13	0.65	19.235	19.427	19.055	1460880
1776205800	19.146	0.34	1.81	18.745	19.153	18.745	2038540
1776119400	18.805	0.18	0.99	18.393	18.831	18.273	1553180
1775860200	18.62	-0.54	-2.80	18.637	18.804	18.552	1885810
1775773800	19.157	0.65	3.48	18.585	19.237	18.52	3090700
1775687400	18.512	0.72	4.05	18.809	18.862	18.41101	5587020
1775601000	17.792	-0.18	-0.99	17.604	17.822	17.295	2886680
1775514600	17.969	-0.11	-0.61	17.885	18.0226	17.746	1584520
1775169000	18.079	0.23	1.32	17.3	18.12999	17.2865	3795310
1775082600	17.844	0.02	0.12	17.831	18.047	17.672	4226710
1774996200	17.823	0.6	3.49	17.243	17.888	17.243	4871530
1774909800	17.222	0.28	1.66	17.37	17.429	17.02	2095470