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
1782834900	54.86	3.86	7.57	51	54.86	51	11417
1782748500	51	1	2.00	50.4	51	49.465	3439
1782489300	50	-0.53	-1.05	51.1	51.1	49.5	1954
1782402900	50.53	-0.81	-1.58	51.49	52.04	49.87	6838
1782316500	51.34	0.99	1.97	50.99	52.5	50.25	5158
1782230100	50.35	1.87	3.86	48.7	50.35	48.36	11520
1782143700	48.48	-0.21	-0.42	48.9	48.905	47.76	9642
1781884500	48.685	-0.15	-0.30	49	49	48.685	426
1781798100	48.83	-0.27	-0.55	49.595	50.68	48.83	13193
1781711700	49.1	1.21	2.52	49.475	49.6	48.2	12272
1781625300	47.895	1.25	2.67	46.93	47.99	46.36	8745
1781538900	46.65	0.97	2.12	45.79	46.995	45.6	6002
1781279700	45.68	0.4	0.88	45.575	45.85	45.075	4917
1781193300	45.28	1.06	2.40	44.51	45.62	44.1	1654
1781106900	44.22	0.77	1.76	43.69	44.435	43.5	2263
1781020500	43.455	-0.44	-0.99	44.005	44.105	43.295	2013
1780934100	43.89	-0.29	-0.65	44.2	44.56	43.835	2210
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	0.52	1.01	52.08	52.65	51.76	1937
1775836500	51.32	0.93	1.85	50.75	51.69	50.49	789
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