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	-1.88	-4.36093713756	43.11	43.76	41.06	2048939	42.72469488	SP
4	-3.78	-8.39813374806	45.01	45.2301	41.06	2245695	43.28664944	SP
12	-7.43	-15.269214961	48.66	48.73	41.06	3566624	44.05811042	SP
26	0.9	2.23158938755	40.33	52.84	39.8	5596102	45.52456662	SP
52	9	27.9242941359	32.23	52.84	31.05	5402106	40.80873275	SP
156	22.6	121.309715513	18.63	52.84	17.352	4037858	31.5273917	SP
260	23.09	127.287761852	18.14	52.84	15.5	3149271	28.32857998	SP

個人投資家向けのプロ仕様のツール。

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	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
1775082600	45.4	0.78	1.75	45.11	45.6417	44.99	6406918
1774996200	44.62	1.63	3.78	43.57	44.64	43.53	5395453
1774909800	42.995	-0.01	-0.01	43.52	43.56	42.805	3659570
1774650600	43	1.43	3.44	42.13	43.365	42.05	5133482
1774564200	41.57	-1.59	-3.68	42.36	42.66	41.525	7456638
1774477800	43.16	1.25	2.98	43.52	43.61	42.75	4943990
1774391400	41.91	0.01	0.02	41.51	42.235	41.435	5475480
1774305000	41.9	-0.98	-2.29	42.02	42.985	41.44	13789014
1774045800	42.88	-1.35	-3.05	44.39	44.435	42.65	10941783
1773959400	44.23	-1.9	-4.12	43.58	44.4	43.23	12327681
1773873000	46.13	-1.49	-3.13	46.31	46.6601	46.09	4654019
1773786600	47.62	-0.13	-0.27	47.75	47.92	47.38	3432755
1773700200	47.75	-0.03	-0.06	47.81	47.985	47.3801	3735128
1773441000	47.78	-0.65	-1.34	48.66	48.73	47.72	5054187
1773354600	48.43	-0.96	-1.94	49.26	49.26	48.38	6410847
1773268200	49.39	-0.14	-0.28	49.37	49.5	49.055	2539522
1773181800	49.53	0.55	1.12	49.75	49.9059	49.17	3697773
1773095400	48.98	-0.12	-0.24	48.53	49	48.2	3553967
1772839800	49.1	0.76	1.57	48.63	49.29	48.425	4093196