Abrdn Physical Gold Shares ETF【SGOL】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	2.61233019854	38.28	39.45	38.07	2480859	38.39839138	SP
4	-3.62	-8.43822843823	42.9	42.97	37.7	3177856	39.72332945	SP
12	-5.98	-13.2125497128	45.26	46.5235	37.7	2697775	42.44805983	SP
26	-2.345	-5.63363363363	41.625	52.84	37.7	5278092	45.63582827	SP
52	7.4	23.2120451694	31.88	52.84	31.16	5244040	41.26661828	SP
156	20.88	113.47826087	18.4	52.84	17.352	4054796	31.74199713	SP
260	22.1	128.637951106	17.18	52.84	15.5	3174058	28.45262529	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
1782945000	38.45	0.22	0.58	38.49	39.19	38.41	2396714
1782858600	38.23	-0.01	-0.03	38.31	38.68	38.215	2254863
1782772200	38.24	-0.53	-1.37	38.45	38.51	38.075	2197021
1782513000	38.77	0.43	1.12	38.63	39	38.52	2159075
1782426600	38.34	0.38	1.00	38.28	38.495	38.07	3396620
1782340200	37.96	-1.19	-3.04	37.85	38.485	37.7	4726654
1782253800	39.15	-0.74	-1.86	39.18	39.46	39.14	1734228
1782167400	39.89	-0.27	-0.67	39.87	40.08	39.7	1563288
1781821800	40.16	-0.16	-0.40	40.6	40.73	40.0101	3226125
1781735400	40.32	-0.95	-2.30	41.27	41.715	40.165	6261650
1781649000	41.27	0.12	0.29	41.29	41.38	41.08	988956
1781562600	41.15	1.05	2.62	41.46	41.6	41.1	1909480
1781303400	40.1	0.04	0.10	40.02	40.33	39.775	4460013
1781217000	40.06	1.18	3.03	38.79	40.17	38.57	6590690
1781130600	38.88	-1.67	-4.12	39.5	39.855	38.86	4843969
1781044200	40.55	-0.66	-1.60	41.24	41.54	40.33	3733083
1780957800	41.21	0.09	0.22	41.23	41.3801	41.08	2073431
1780698600	41.12	-1.54	-3.61	41.96	41.98	41.08	4608192
1780612200	42.66	0.36	0.85	42.9	42.97	42.43	1255219
1780525800	42.3	-0.42	-0.98	42.37	42.465	42.15	2012173
1780439400	42.72	0.06	0.14	42.96	42.98	42.6501	1229669
1780353000	42.66	-0.62	-1.43	42.53	42.8	42.355	3629275
1780093800	43.28	0.45	1.05	43.11	43.76	43.07	2118357
1780007400	42.83	0.45	1.06	42.16	42.99	42.07	2756581
1779921000	42.38	-0.55	-1.28	41.96	42.4503	41.94	2755931
1779834600	42.93	-0.01	-0.02	43.06	43.15	42.69	1620453
1779489000	42.94	-0.3	-0.69	43.06	43.11	42.76	3694716
1779402600	43.24	-0.06	-0.14	42.85	43.4	42.74	2623820
1779316200	43.3	0.61	1.43	42.75	43.36	42.55	3829301
1779229800	42.69	-0.71	-1.64	42.77	42.985	42.52	2053169
1779143400	43.4	0.12	0.28	43.53	43.655	43.16	3224161
1778884200	43.28	-1.02	-2.30	43.32	43.48	42.96	1837708
1778797800	44.3	-0.36	-0.81	44.65	44.75	44.3	1494704
1778711400	44.66	-0.25	-0.56	44.65	44.855	44.47	963261
1778625000	44.91	-0.18	-0.40	44.67	44.91	44.18	2245163
1778538600	45.09	0.1	0.22	45.03	45.22	44.84	1703514
1778279400	44.99	0.22	0.49	45.01	45.2301	44.79	1619165
1778193000	44.77	0.09	0.20	45.18	45.36	44.635	2170351
1778106600	44.68	1.3	3.00	44.61	44.92	44.57	2712885
1778020200	43.38	0.36	0.84	43.58	43.68	43.35	1256641
1777933800	43.02	-0.88	-2.00	43.43	43.645	42.87	2840639
1777674600	43.9	-0.06	-0.14	43.7	44.38	43.675	2906346
1777588200	43.96	0.66	1.52	44.12	44.13	43.86	2109494
1777501800	43.3	-0.46	-1.05	43.211	43.47	42.96	3587718
1777415400	43.76	-0.82	-1.84	43.65	43.82	43.41	2296178
1777329000	44.58	-0.36	-0.80	44.76	44.78	44.455	1279612
1777069800	44.94	0.22	0.49	44.74	45.14	44.67	1706261
1776983400	44.72	-0.42	-0.93	45.01	45.145	44.42	2678087
1776897000	45.14	0.58	1.30	45.25	45.34	44.99	1855232
1776810600	44.56	-1.28	-2.79	45.49	45.665	44.47	4270987
1776724200	45.84	-0.4	-0.87	45.95	45.98	45.65	1684266
1776465000	46.24	0.59	1.29	46.21	46.5235	46.19	3111169
1776378600	45.65	-0.03	-0.07	45.85	45.93	45.44	2563800
1776292200	45.68	-0.48	-1.04	45.93	46.015	45.6	2775509
1776205800	46.16	0.99	2.19	45.55	46.17	45.53	3494295
1776119400	45.17	-0.17	-0.37	45.1	45.235	44.775	3150556
1775860200	45.34	-0.09	-0.20	45.49	45.67	45.21	2827208
1775773800	45.43	0.36	0.80	45.26	45.7201	45.21	3403334
1775687400	45.07	0.29	0.65	45.635	45.675	44.745	5014630
1775601000	44.78	0.43	0.97	44.38	44.94	43.89	4672233
1775514600	44.35	-0.16	-0.36	44.48	44.74	44.26	2350986
1775169000	44.51	-0.89	-1.96	43.81	44.75	43.68	4604844