Abrdn Silver ETF Trust【SIVR】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	-6.9467	-11.0055449937	63.12	63.39	52.9	1676956	56.40151394	SP
4	-15.9267	-22.0897364771	72.1	72.87	52.9	1439348	62.91281035	SP
12	-12.9967	-18.7895041203	69.17	84.98	52.9	1750354	70.75826489	SP
26	-15.0667	-21.1492139248	71.24	115.26	52.9	3539930	79.32254132	SP
52	21.4233	61.6497841727	34.75	115.26	34.13	2592007	68.91426425	SP
156	34.3933	157.912304867	21.78	115.26	19.83	1434088	52.2616019	SP
260	30.9433	122.644867222	25.23	115.26	16.89	1136265	44.90732679	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
1782513000	56.01	1	1.82	55.59	56.62	55.14	1003369
1782426600	55.01	0.59	1.08	55.4	55.89	54.135	1424669
1782340200	54.42	-4.16	-7.10	55.66	56.66	52.9	3056289
1782253800	58.58	-3.35	-5.41	59	59.39	58.285	1269726
1782167400	61.93	-0.62	-0.99	63.12	63.39	61.7601	954381
1781821800	62.55	-1.14	-1.79	63.84	64.23	61.86	881053
1781735400	63.69	-2.91	-4.37	66.79	67.98	63.5	1794906
1781649000	66.599999	-0.09	-0.13	66.91	67.069999	65.98	502380
1781562600	66.69	2.26	3.51	67.59	67.79	66.459999	933530
1781303400	64.43	0.5	0.78	63.63	64.97	62.891	1181936
1781217000	63.93	3.32	5.48	60.39	64.2	60.22	2016059
1781130600	60.61	-1.37	-2.21	61.18	62.475	60.57	1772213
1781044200	61.98	-2.71	-4.19	64.959999	65.59	61.185	3502684
1780957800	64.69	0.01	0.02	65.17	65.44	64.36	1367180
1780698600	64.68	-5.7	-8.10	67.34	67.49	64.47	2394038
1780612200	70.38	0.81	1.16	70.93	71.1	69.56	635359
1780525800	69.57	-1.87	-2.62	70.41	70.53	69.45	969884
1780439400	71.44	0.34	0.48	72.19	72.51	71.05	790808
1780353000	71.1	-0.69	-0.96	70.94	71.67	70.2	1049781
1780093800	71.79	-0.04	-0.06	72.1	72.87	70.98	847976
1780007400	71.83	0.9	1.27	69.97	72.26	69.53	902480
1779921000	70.93	-2.29	-3.13	70.3	71.33	70.285	1121546
1779834600	73.22	1.4	1.95	72.53	73.25	72.09	809213
1779489000	71.82	-1.14	-1.56	72.36	72.55	71.23	1030303
1779402600	72.96	0.72	1.00	71.03	73.27	70.73	1063176
1779316200	72.24	1.96	2.79	71.22	72.83	70.74	2269270
1779229800	70.28	-3.23	-4.39	70.01	71.22	69.46	1338614
1779143400	73.51	0.97	1.34	73.75	74.33	72.4	1294202
1778884200	72.54	-6.82	-8.59	73.28	73.575	72.05	4055683
1778797800	79.36	-4.03	-4.83	81.22	81.22	79.21	1872033
1778711400	83.39	0.85	1.03	82.64	84.98	82.25	2251908
1778625000	82.54	0.63	0.77	80.31	82.58	78.95	2050156
1778538600	81.91	5.17	6.74	80.96	81.93	80.05	3123984
1778279400	76.74	1.49	1.98	77.01	77.56	75.96	1735884
1778193000	75.25	1.56	2.12	77	78.09	74.82	1967825
1778106600	73.69	4.42	6.38	73.1	73.97	72.98	2945207
1778020200	69.27	-0.01	-0.01	70.14	70.31	69.2	648224
1777933800	69.28	-2.44	-3.40	69.76	70.99	68.95	2208259
1777674600	71.72	1.69	2.41	71	73.17	70.95	1380767
1777588200	70.03	1.89	2.77	70.03	70.17	69.22	983420
1777501800	68.14	-1.4	-2.01	68.225	68.56	67.4	1210650
1777415400	69.54	-2.28	-3.17	69.1	69.9	68.68	1559056
1777329000	71.82	-0.46	-0.64	71.79	72	70.98	990421
1777069800	72.28	0.45	0.63	71.74	72.92	71.52	2008446
1776983400	71.83	-2.12	-2.87	72.26	72.74	70.94	1579147
1776897000	73.95	1.99	2.77	74.11	74.53	73.76	1610872
1776810600	71.96	-3.83	-5.05	74.61	75.15	71.8	2333174
1776724200	75.79	-1.53	-1.98	76.36	76.49	75.42	1580360
1776465000	77.32	2.45	3.27	77.58	78.96	77.11	2663856
1776378600	74.87	-0.63	-0.83	75.53	75.855	74.22	1882028
1776292200	75.5	-0.15	-0.20	75.53	76.55	74.94	2154997
1776205800	75.65	3.87	5.39	73.86	75.675	73.86	2778168
1776119400	71.78	-0.83	-1.14	70.57	72.13	69.96	1793016
1775860200	72.61	0.77	1.07	72.56	73.05	72.01	1610049
1775773800	71.84	0.92	1.30	71	72.85	70.56	3140883
1775687400	70.92	1.67	2.41	73.25	73.4099	69.9	2933704
1775601000	69.25	-0.17	-0.24	68.61	69.52	66.379999	3429254
1775514600	69.42	0.31	0.45	69.17	69.62	68.53	2091964
1775169000	69.11	-2.46	-3.44	66.72	69.55	66.709999	2480344
1775082600	71.57	-0.04	-0.06	71.34	72.37	70.8	2147007
1774996200	71.61	4.91	7.36	69.15	71.63	69.04	2419766
1774909800	66.7	0.04	0.06	67.75	67.87	66.209999	1647028
1774650600	66.66	2.82	4.42	64.53	68.16	64.3	2365816