ETFS Zinc【ZINC】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
1782921300	10.55	-0.13	-1.18	10.566	10.566	10.55	1232
1782834900	10.676	0.26	2.48	10.67	10.676	10.572	2550
1782748500	10.418	0.07	0.64	10.466	10.466	10.418	1800
1782489300	10.352	0.04	0.37	10.352	10.352	10.352	200
1782402900	10.314	0.01	0.10	10.324	10.324	10.28	569
1782316500	10.304	-0.16	-1.49	10.334	10.334	10.304	587
1782230100	10.46	-0.28	-2.57	10.584	10.584	10.46	8097
1782143700	10.736	0.14	1.34	10.732	10.754	10.732	260
1781884500	10.594	-0.24	-2.23	10.722	10.728	10.594	743
1781798100	10.836	0.36	3.44	10.606	10.836	10.606	6808
1781711700	10.476	-0.03	-0.32	10.476	10.476	10.476	0
1781625300	10.51	-0.07	-0.62	10.476	10.51	10.474	802
1781538900	10.576	0.25	2.46	10.572	10.588	10.532	3055
1781279700	10.322	0.12	1.18	10.322	10.322	10.322	0
1781193300	10.202	-0.14	-1.37	10.296	10.296	10.202	1460
1781106900	10.344	-0.25	-2.32	10.4	10.412	10.316	1650
1781020500	10.59	0.17	1.63	10.574	10.59	10.574	245
1780934100	10.42	-0.01	-0.12	10.404	10.42	10.404	1000
1780674900	10.432	-0.11	-1.01	10.468	10.494	10.424	13865
1780588500	10.538	-0.11	-1.00	10.526	10.538	10.466	4614
1780502100	10.644	0.01	0.08	10.66	10.72	10.614	3112
1780415700	10.636	0.16	1.55	10.582	10.646	10.582	521
1780329300	10.474	0.12	1.12	10.416	10.498	10.416	3656
1780070100	10.358	0.04	0.37	10.358	10.358	10.358	11
1779983700	10.32	-0.11	-1.09	10.346	10.346	10.32	2966
1779897300	10.434	-0.06	-0.57	10.44	10.44	10.434	2
1779810900	10.494	-0.06	-0.53	10.56	10.56	10.494	660
1779724500	10.55	0.09	0.84	10.57	10.57	10.55	46
1779465300	10.462	0.12	1.18	10.5	10.5	10.436	2081
1779378900	10.34	-0.08	-0.79	10.404	10.45	10.34	16493
1779292500	10.422	0.11	1.05	10.43	10.484	10.392	1917
1779206100	10.314	-0.05	-0.50	10.348	10.348	10.29	2022
1779119700	10.366	0.05	0.48	10.388	10.388	10.36	3993
1778860500	10.316	-0.16	-1.51	10.33	10.38	10.316	4530
1778774100	10.474	0.15	1.49	10.528	10.528	10.428	7323
1778687700	10.32	0.02	0.19	10.356	10.402	10.32	14710
1778601300	10.3	0.23	2.32	10.09	10.3	10.064	5136
1778514900	10.066	0.11	1.09	9.923	10.066	9.897	361
1778255700	9.957	-0.07	-0.69	10.014	10.024	9.925	4456
1778169300	10.026	0.16	1.62	9.967	10.03	9.967	5502
1778082900	9.866	0.06	0.66	9.936	9.949	9.863	9199
1777996500	9.801	0.13	1.34	9.7739999	9.819	9.744	160
1777910100	9.671	-0.08	-0.81	9.791	9.798	9.671	2801
1777564500	9.75	0.09	0.89	9.754	9.77	9.75	365
1777478100	9.664	-0.17	-1.77	9.8	9.8	9.664	1757
1777391700	9.8379999	-0.11	-1.14	9.829	9.856	9.799	1056
1777305300	9.951	-0.17	-1.67	10.146	10.146	9.951	1135
1777046100	10.12	0.06	0.60	10.12	10.12	10.12	0
1776959700	10.06	-0.1	-0.98	10.042	10.06	10.042	1001
1776873300	10.16	0.18	1.80	10.02	10.16	10.02	3005
1776786900	9.98	0.06	0.60	9.879	10	9.8699999	9052
1776700500	9.92	-0.08	-0.80	9.926	9.983	9.92	1612
1776441300	10	0.11	1.10	10	10	10	42
1776354900	9.891	0.1	1.05	9.887	9.891	9.84	1207
1776268500	9.788	0.2	2.13	9.662	9.788	9.662	651
1776182100	9.584	-0.07	-0.71	9.679	9.7	9.584	1355
1776095700	9.653	0.05	0.48	9.653	9.653	9.653	0
1775836500	9.607	0.06	0.59	9.6329999	9.6329999	9.607	508
1775750100	9.551	-0.04	-0.45	9.576	9.586	9.551	2214
1775663700	9.594	-0.16	-1.67	9.744	9.755	9.594	4425
1775577300	9.757	0.09	0.89	9.77	9.906	9.68	9566
1775145300	9.671	0.11	1.15	9.581	9.734	9.581	9579