BetaShares Capital Limited【URNM】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782886500	10.2	-0.28	-2.67	10.38	10.38	10.13	67040
1782800100	10.48	-0.02	-0.19	10.59	10.59	10.42	87498
1782713700	10.5	0.14	1.35	10.45	10.5	10.43	188874
1782454500	10.36	-0.32	-3.00	10.49	10.49	10.33	204418
1782368100	10.68	-0.2	-1.84	10.77	10.77	10.6	205505
1782281700	10.88	0.2	1.87	10.81	10.91	10.81	69289
1782195300	10.68	-0.25	-2.29	10.8	10.85	10.68	123597
1782108900	10.93	-0.06	-0.55	10.98	11	10.88	81770
1781849700	10.99	-0.06	-0.54	11.12	11.16	10.96	127624
1781763300	11.05	-0.06	-0.54	11.03	11.17	11	179040
1781676900	11.11	0.12	1.09	11.08	11.11	10.92	147849
1781590500	10.99	0.24	2.23	11.02	11.1	10.945	218108
1781504100	10.75	0.42	4.07	10.5	10.8	10.5	125155
1781244900	10.33	0.35	3.51	10.38	10.41	10.26	168654
1781158500	9.98	-0.2	-1.96	9.94	10.02	9.83	241732
1781072100	10.18	-0.51	-4.77	10.34	10.34	10.12	218042
1780985700	10.69	-0.69	-6.02	11	11.02	10.62	223927
1780640100	11.375	-0.08	-0.66	11.45	11.46	11.28	119315
1780553700	11.45	-0.6	-4.98	11.65	11.74	11.38	206974
1780467300	12.05	0.76	6.73	11.8	12.1	11.77	260048
1780380900	11.29	-0.11	-0.96	11.36	11.39	11.21	196549
1780294500	11.4	0.06	0.53	11.57	11.57	11.34	88825
1780035300	11.34	0.21	1.89	11.28	11.39	11.28	123449
1779948900	11.13	-0.13	-1.15	11.31	11.31	11.1	162235
1779862500	11.26	0.22	1.99	11.2	11.39	11.2	102931
1779776100	11.04	-0.08	-0.72	11.09	11.09	11.01	122089
1779689700	11.12	0.1	0.91	11.01	11.2	10.99	174505
1779430500	11.02	0.17	1.57	10.91	11.05	10.91	247342
1779344100	10.85	0.14	1.31	10.75	10.99	10.72	184176
1779257700	10.71	-0.31	-2.81	10.8	10.8	10.7	112361
1779171300	11.02	-0.05	-0.45	11.08	11.08	10.92	187413
1779084900	11.07	-0.27	-2.38	11.2	11.28	11.06	189571
1778825700	11.34	-0.3	-2.58	11.61	11.61	11.33	167543
1778739300	11.64	-0.46	-3.80	11.88	11.89	11.61	220730
1778652900	12.1	-0.25	-2.02	12.26	12.26	11.93	179808
1778566500	12.35	0.09	0.73	12.62	12.62	12.35	188101
1778480100	12.26	-0.21	-1.68	12.15	12.44	11.95	1332511
1778220900	12.47	-0.19	-1.50	12.41	12.53	12.38	176802
1778134500	12.66	0.45	3.69	12.78	12.79	12.56	263568
1778048100	12.21	-0.22	-1.77	12.3	12.39	12.13	167772
1777961700	12.43	-0.11	-0.88	12.51	12.51	12.28	69285
1777875300	12.54	-0.08	-0.63	12.6	12.6	12.43	117384
1777616100	12.62	0.58	4.82	12.47	12.87	12.47	240732
1777529700	12.04	-0.45	-3.60	12.25	12.32	12.02	286617
1777443300	12.49	-0.32	-2.50	12.5	12.6	12.4	141489
1777356900	12.81	0.11	0.87	12.76	12.89	12.74	91639
1777270500	12.7	-0.35	-2.68	12.79	12.79	12.61	75480
1777011300	13.05	-0.15	-1.14	13.1	13.18	13.02	119978
1776924900	13.2	0.44	3.45	13.16	13.4	13.16	248864
1776838500	12.76	-0.3	-2.30	12.86	12.86	12.73	81898
1776752100	13.06	0.25	1.95	12.93	13.1	12.93	85968
1776665700	12.81	-0.21	-1.61	13.02	13.02	12.81	175953
1776406500	13.02	0.11	0.85	12.96	13.2	12.96	184782
1776320100	12.91	0.47	3.78	12.82	12.94	12.81	377779
1776233700	12.44	-0.04	-0.32	12.5	12.5	12.39	276021
1776147300	12.48	0.52	4.35	12.21	12.52	12.21	196949
1776060900	11.96	-0.28	-2.29	12	12.16	11.96	148587
1775801700	12.24	0.07	0.58	12.2	12.39	12.1	120220
1775715300	12.17	-0.29	-2.33	12.44	12.44	12.04	226646
1775628900	12.46	0.41	3.40	12.09	12.68	12.09	450948
1775542500	12.05	-0.07	-0.58	12.21	12.3	12.05	192221
1775106900	12.12	-0.28	-2.26	12.48	12.48	12.12	293054