Sprott Physical Silver Trust【PSLV】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	-2.7	-11.1386138614	24.24	24.395	21.4	5920795	23.6988787	SP
4	-4.7	-17.9115853659	26.24	29.01	21.4	8719423	25.40575563	SP
12	-5.86	-21.3868613139	27.4	29.01	21.4	9389752	24.48635781	SP
26	2.15	11.0881897886	19.39	38.1255	19.22	16263911	26.64858099	SP
52	9.53	79.3505412157	12.01	38.1255	11.77	22310926	18.75134723	SP
156	13.46	166.584158416	8.08	38.1255	7.0835	14825410	14.61845871	SP
260	11.59	116.48241206	9.95	38.1255	6.16	10383793	13.64273959	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	21.53	-1.91	-8.15	22.43	22.525	21.4401	18065436
1780612200	23.44	0.21	0.90	23.7	23.73	23.2	4526686
1780525800	23.23	-0.66	-2.76	23.56	23.58	23.2	6026590
1780439400	23.89	0.11	0.46	24.1	24.235	23.775	4356966
1780353000	23.78	-0.3	-1.25	23.75	24.015	23.45	8117338
1780093800	24.08	-0.04	-0.17	24.24	24.395	23.78	6576395
1780007400	24.12	0.25	1.05	23.52	24.3	23.3	9052803
1779921000	23.87	-0.87	-3.52	23.73	24.085	23.72	5957368
1779834600	24.74	0.5	2.06	24.5	24.78	24.36	5428401
1779489000	24.24	-0.43	-1.74	24.48	24.53	24.035	5900985
1779402600	24.67	0.19	0.78	24.08	24.82	23.95	7211498
1779316200	24.48	0.6	2.51	24.21	24.715	24.01	10887757
1779229800	23.88	-1.12	-4.48	23.82	24.23	23.66	8662196
1779143400	25	0.4	1.63	25.08	25.28	24.63	7986618
1778884200	24.6	-2.37	-8.79	24.86	24.975	24.4101	17792069
1778797800	26.97	-1.51	-5.30	27.75	27.75	26.9	11663785
1778711400	28.48	0.37	1.32	28.25	29.01	28.06	12478201
1778625000	28.11	0.25	0.90	27.32	28.15	26.905	9741997
1778538600	27.86	1.65	6.30	27.71	27.9	27.23	15939248
1778279400	26.21	0.63	2.46	26.24	26.46	25.91	7362145
1778193000	25.58	0.53	2.12	26.12	26.56	25.47	10358854
1778106600	25.05	1.46	6.19	24.97	25.16	24.83	10193685
1778020200	23.59	-0.02	-0.08	23.91	23.97	23.58	5162490
1777933800	23.61	-0.82	-3.36	23.78	24.18	23.465	7991375
1777674600	24.43	0.58	2.43	24.22	24.95	24.175	7259888
1777588200	23.85	0.68	2.93	23.83	23.94	23.54	5999670
1777501800	23.17	-0.51	-2.15	23.25	23.305	22.925	6449564
1777415400	23.68	-0.69	-2.83	23.48	23.815	23.365	6750459
1777329000	24.37	-0.17	-0.69	24.4	24.47	24.12	5011340
1777069800	24.54	0.16	0.66	24.34	24.75	24.27	4346062
1776983400	24.38	-0.63	-2.52	24.46	24.6299	23.99	6172511
1776897000	25.01	0.69	2.84	25.08	25.19	24.925	5281246
1776810600	24.32	-1.37	-5.33	25.28	25.51	24.25	13992922
1776724200	25.69	-0.7	-2.65	26.03	26.1	25.64	8276710
1776465000	26.39	0.81	3.17	26.55	26.99	26.34	9221541
1776378600	25.58	-0.11	-0.43	25.76	25.905	25.315	11182592
1776292200	25.69	-0.1	-0.39	25.78	26.11	25.52	5676748
1776205800	25.79	1.34	5.48	25.22	25.85	25.16	7766370
1776119400	24.45	-0.33	-1.33	24.12	24.59	23.875	5795302
1775860200	24.78	0.29	1.18	24.82	25	24.61	6937468
1775773800	24.49	0.36	1.49	24.15	24.8451	24.085	6712717
1775687400	24.13	0.59	2.51	24.855	24.92	23.785	10854628
1775601000	23.54	-0.02	-0.08	23.31	23.56	22.505	7300913
1775514600	23.56	-0.01	-0.04	23.61	23.7	23.325	6021650
1775169000	23.57	-0.87	-3.56	22.75	23.77	22.72	7093924
1775082600	24.44	0.05	0.21	24.33	24.7574	24.11	7370626
1774996200	24.39	1.7	7.49	23.59	24.43	23.52	10460577
1774909800	22.69	0.06	0.27	23.03	23.135	22.525	9129944
1774650600	22.63	1.05	4.87	21.85	23.09	21.77	12119979
1774564200	21.58	-1.77	-7.58	22.23	22.59	21.49	15202561
1774477800	23.35	0.85	3.78	23.64	23.81	23.11	8490285
1774391400	22.5	0.23	1.03	21.96	22.705	21.83	9881163
1774305000	22.27	0.37	1.69	21.75	22.83	21.66	17864021
1774045800	21.9	-1.53	-6.53	23.01	23.12	21.72	19116036
1773959400	23.43	-1.06	-4.33	21.95	23.45	21.63	29336960
1773873000	24.49	-1.1	-4.30	24.81	25.195	24.46	13806620
1773786600	25.59	-0.62	-2.37	26.18	26.42	25.36	8386902
1773700200	26.21	0.11	0.42	26.22	26.485	25.78	12297715
1773441000	26.1	-1.43	-5.19	27.4	27.44	25.835	17662569
1773354600	27.53	-0.59	-2.10	28.35	28.35	27.495	7208496
1773268200	28.12	-0.73	-2.53	28.16	28.16	27.56	8638179
1773181800	28.85	0.72	2.56	29.17	29.29	28.37	12139021
1773095400	28.13	0.86	3.15	27.43	28.31	27.05	11519174