ETF【COPR】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	18.602	0.16	0.85	18.602	18.602	18.602	129
1782748500	18.446	-0.12	-0.64	18.522	18.562	18.446	123
1782489300	18.564	-0.01	-0.06	18.278	18.564	18.278	1136
1782402900	18.576	-0.41	-2.16	18.13	18.576	18.13	5929
1782316500	18.986	-0.21	-1.10	18.986	18.986	18.986	0
1782230100	19.198	-0.88	-4.37	19.51	19.51	19.198	13537
1782143700	20.075	0.13	0.66	19.938	20.075	19.938	608
1781884500	19.944	-0.3	-1.49	20.215	20.215	19.944	1504
1781798100	20.245	-0.92	-4.32	20.815	20.835	20.245	1503
1781711700	21.16	0.28	1.34	21.07	21.16	20.875	1687
1781625300	20.88	-0.35	-1.65	20.705	20.88	20.705	374
1781538900	21.23	1.47	7.44	21.18	21.23	21.18	166
1781279700	19.76	1.13	6.08	19.632	19.76	19.632	309
1781193300	18.628	-0.17	-0.91	18.628	18.628	18.628	0
1781106900	18.8	-0.69	-3.54	18.772	18.8	18.7	4645
1781020500	19.49	0.18	0.91	19.144	19.49	19.144	350
1780934100	19.314	-0.24	-1.23	19.106	19.314	19.106	205
1780674900	19.554	-1.82	-8.52	20.64	20.685	19.554	6908
1780588500	21.375	0.11	0.54	21.375	21.375	21.375	0
1780502100	21.26	-0.55	-2.52	21.845	21.845	21.26	2121
1780415700	21.81	1.11	5.36	21.185	21.81	21.185	10422
1780329300	20.7	0.31	1.52	20.66	20.7	20.375	1690
1780070100	20.39	0.27	1.32	20.41	20.48	20.39	5919
1779983700	20.125	0.27	1.36	19.612	20.125	19.612	600
1779897300	19.854	-0.25	-1.25	19.952	20.075	19.84	1879
1779810900	20.105	0.27	1.34	19.852	20.105	19.654	159
1779724500	19.84	0.53	2.76	19.494	19.84	19.25	11070
1779465300	19.308	0.36	1.92	19.262	19.308	19.262	532
1779378900	18.944	0.34	1.85	18.84	18.944	18.84	5110
1779292500	18.6	0.09	0.50	18.674	18.788	18.486	5716
1779206100	18.508	-0.84	-4.32	19.07	19.07	18.408	5433
1779119700	19.344	-0.38	-1.92	19.462	19.462	19.226	704
1778860500	19.722	-1.35	-6.40	19.72	20.03	19.648	6542
1778774100	21.07	0.04	0.19	20.715	21.07	20.715	900
1778687700	21.03	1.12	5.61	20.5	21.075	20.47	1894
1778601300	19.912	-0.1	-0.49	19.942	19.942	19.74	6451
1778514900	20.01	0.85	4.41	19.428	20.025	19.35	2439
1778255700	19.164	0	0.00	19.098	19.164	18.9	385
1778169300	19.164	0.67	3.65	19.066	19.184	19.066	1959
1778082900	18.49	0.58	3.26	18	18.564	17.93	2805
1777996500	17.906	0.1	0.55	17.762	17.906	17.762	1329
1777910100	17.808	-0.02	-0.13	17.658	18.044	17.658	905
1777564500	17.832	-0.24	-1.32	17.756	17.976	17.756	186
1777478100	18.07	-0.15	-0.81	18.108	18.11	18.07	390
1777391700	18.218	-0.43	-2.33	18.67	18.67	18.218	225
1777305300	18.652	-0.14	-0.76	18.776	18.776	18.634	1337
1777046100	18.794	-0.38	-1.99	18.76	19.068	18.76	1994
1776959700	19.176	0.28	1.46	19.258	19.258	19.078	1518
1776873300	18.9	-0.53	-2.75	19.07	19.07	18.884	242
1776786900	19.434	0.04	0.20	19.572	19.572	19.408	765
1776700500	19.396	-0.35	-1.76	19.396	19.396	19.396	0
1776441300	19.744	0.43	2.23	19.614	19.858	19.614	511
1776354900	19.314	0.01	0.07	19.452	19.452	19.286	2186
1776268500	19.3	-0.02	-0.09	19.3	19.3	19.3	0
1776182100	19.318	0.34	1.77	19.318	19.318	19.318	45
1776095700	18.982	0.5	2.69	18.98	18.982	18.98	7686
1775836500	18.484	0	0.00	18.484	18.484	18.484	0
1775750100	18.484	-0.05	-0.27	18.666	18.666	18.484	2769
1775663700	18.534	1.13	6.52	18.508	18.794	18.486	4557
1775577300	17.4	0.3	1.75	17.54	17.782	17.4	6222
1775145300	17.1	-0.65	-3.64	17.314	17.314	17.1	1000
1775058900	17.746	1.08	6.49	17.758	17.758	17.662	1477