ETFS Coffee【COFF】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
1780674900	44.175	0.22	0.51	44.01	44.175	43.22	2672
1780588500	43.95	-1.5	-3.30	44.905	45.055	43.95	2906
1780502100	45.45	-0.38	-0.83	46.19	46.24	45	3766
1780415700	45.83	-0.23	-0.49	46.055	46.325	45.805	1776
1780329300	46.055	-0.95	-2.01	47.005	47.31	46.055	2335
1780070100	47	-1.3	-2.69	48.72	48.72	47	3015
1779983700	48.3	0.54	1.13	48.025	49.16	47.7	2611
1779897300	47.76	-0.47	-0.96	47.97	48.68	47.67	948
1779810900	48.225	0.02	0.05	48.145	48.495	47.6	1438
1779724500	48.2	-0.34	-0.70	47.68	48.24	47.65	1540
1779465300	48.54	0.03	0.07	48.415	48.615	48.1	3711
1779378900	48.505	0.5	1.03	47.57	48.505	47.3	1951
1779292500	48.01	0.41	0.86	48.195	48.2	46.88	1388
1779206100	47.6	0.9	1.93	46.85	47.765	46.525	2689
1779119700	46.7	-0.49	-1.04	47.165	47.6	46.7	1731
1778860500	47.19	-1.26	-2.60	48.72	48.72	46.705	3214
1778774100	48.45	-1.03	-2.08	49.375	49.375	48.225	2240
1778687700	49.48	0.77	1.59	49.6	50.22	49.36	4338
1778601300	48.705	-0.51	-1.03	49.405	49.405	48.395	3502
1778514900	49.21	1.18	2.46	48.155	49.21	46.635	6804
1778255700	48.03	0.37	0.77	47.825	48.365	47.575	2198
1778169300	47.665	-2.26	-4.52	49.75	49.75	47.305	5131
1778082900	49.92	-1.83	-3.54	50.9	51.05	49.7	3924
1777996500	51.75	1.04	2.05	50.39	52.13	50.15	6332
1777910100	50.71	0.52	1.04	50.08	50.94	50.06	2243
1777564500	50.19	-0.94	-1.84	51.4	51.4	49.9	1172
1777478100	51.13	-0.32	-0.62	51.13	51.53	50.7	809
1777391700	51.45	0.96	1.90	50.58	51.45	50.58	974
1777305300	50.49	-1.88	-3.59	51.74	51.74	49.99	2654
1777046100	52.37	0.22	0.42	52.89	53.57	52.37	4848
1776959700	52.15	1.45	2.86	50.88	52.15	50.81	2792
1776873300	50.7	1.67	3.41	50.24	50.76	50.12	1627
1776786900	49.03	-1.02	-2.04	50.26	50.26	48.63	2147
1776700500	50.05	0.7	1.42	49.81	50.33	49.805	1141
1776441300	49.35	-1.22	-2.41	50.71	50.71	49.14	2604
1776354900	50.57	-0.82	-1.60	51.73	51.93	50.08	1249
1776268500	51.39	-0.2	-0.39	52	52	51.16	2700
1776182100	51.59	-0.25	-0.48	51.71	51.91	51.09	1144
1776095700	51.84	1.45	2.88	52.08	52.65	51.76	1937
1775836500	50.39	0	0.00	50.39	50.39	50.39	0
1775750100	50.39	-0.15	-0.30	50.75	51.24	50.37	1120
1775663700	50.54	0.57	1.14	49.445	50.54	49.055	1830
1775577300	49.97	-2.09	-4.01	53.48	53.48	49.97	1262
1775145300	52.06	1.03	2.02	52.35	52.69	51.42	659
1775058900	51.03	-0.55	-1.07	52.03	52.27	50.55	4652
1774972500	51.58	0.18	0.35	51.81	52.05	51.58	834
1774886100	51.4	-1.88	-3.53	52.98	53.67	51.4	3180
1774630500	53.28	-0.48	-0.89	54.1	54.1	53.15	1529
1774544100	53.76	-1.21	-2.20	55.57	55.57	53.76	1702
1774457700	54.97	-0.28	-0.51	55.57	55.57	54.38	4957
1774371300	55.25	1.87	3.50	53.44	55.57	53.44	2878
1774284900	53.38	-0.99	-1.82	54.32	54.62	52.4	4660
1774025700	54.37	2.04	3.90	52.41	54.39	51.88	16576
1773939300	52.33	1.52	2.99	51.41	52.33	51.16	3006
1773852900	50.81	-0.94	-1.82	51.67	51.73	50.78	1032
1773766500	51.75	0.35	0.68	51.32	52.68	50.96	2933
1773680100	51.4	1.33	2.66	50.56	51.4	49.56	1153
1773420900	50.07	-0.83	-1.63	51.21	51.21	49.935	3184
1773334500	50.9	3.28	6.89	49.6	51.85	49.6	6590
1773212400	47.62	0	0.00	47.62	47.62	47.62	0
1773126000	47.62	0	0.00	47.62	47.62	47.62	0
1773039600	47.62	0	0.00	47.62	47.62	47.62	0
1772780400	47.62	0	0.00	47.62	47.62	47.62	0