ETFS Hedged Metal Securities Ltd【GBSE】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781627400	22.714	-0.13	-0.58	22.691	22.739	22.691	363
1781541000	22.846	0.85	3.85	22.601	22.916	22.601	5709
1781281800	22	0.6	2.79	21.91	22.142	21.91	6631
1781195400	21.402	-0.31	-1.42	21.513	21.544	21.292	2183
1781109000	21.711	-0.79	-3.51	22.068	22.112	21.606	9075
1781022600	22.5	-0.19	-0.82	22.744	22.883	22.5	9530
1780936200	22.687	-0.15	-0.64	22.597	22.782	22.5	1972
1780677000	22.834	-0.65	-2.77	23.397	23.479	22.834	10365
1780590600	23.485	0.14	0.61	23.473	23.638	23.43	1618
1780504200	23.342	-0.32	-1.34	23.449	23.513	23.27	5434
1780417800	23.659	0.14	0.59	23.816	23.836	23.659	1609
1780331400	23.521	-0.53	-2.18	23.679	23.759	23.361	6904
1780072200	24.046	0.5	2.14	23.746	24.128	23.726	6550
1779985800	23.543	0.23	1.00	23.044	23.605	23	26294
1779899400	23.31	-0.36	-1.50	23.58	23.614	23.15	40143
1779813000	23.666	-0.32	-1.35	23.803	23.851	23.666	7901
1779726600	23.99	0.22	0.92	23.983	24.052	23.928	2139
1779467400	23.771	0.07	0.30	23.771	23.771	23.771	0
1779381000	23.701	-0.16	-0.65	23.761	23.86	23.594	10841
1779294600	23.856	0.21	0.89	23.541	23.886	23.5	1233
1779208200	23.645	-0.23	-0.97	23.901	23.904	23.5	26270
1779121800	23.877	-0.05	-0.22	23.91	24.018	23.858	4508
1778862600	23.929	-0.76	-3.08	24.048	24.131	23.73	28180
1778776200	24.69	-0.01	-0.05	24.715	24.792	24.595	1820
1778689800	24.703	0.17	0.68	24.738	24.75	24.572	3744
1778603400	24.536	-0.37	-1.49	24.692	24.759	24.415	4484
1778517000	24.908	0.12	0.46	24.622	24.967	24.547	6411
1778257800	24.793	-0.18	-0.72	24.847	25.01	24.725	6500
1778171400	24.974	0.22	0.89	24.912	25.01	24.907	3775
1778085000	24.754	0.62	2.57	24.562	24.838	24.539	31754
1777998600	24.134	0.28	1.16	23.96	24.134	23.909	4174
1777912200	23.857	-0.47	-1.92	24.161	24.293	23.77	10350
1777566600	24.323	0.41	1.73	24.151	24.416	24.138	28484
1777480200	23.91	-0.73	-2.97	24.151	24.167	23.788	20968
1777393800	24.641	0	0.00	24.641	24.641	24.641	0
1777307400	24.641	-0.25	-0.99	24.843	24.856	24.641	1524
1777048200	24.887	-0.04	-0.18	24.635	24.966	24.632	21629
1776961800	24.931	-0.01	-0.02	24.827	24.96	24.69	1699
1776875400	24.936	-0.07	-0.28	25.129	25.135	24.928	2633
1776789000	25.007	-0.27	-1.08	25.164	25.275	24.961	2710
1776702600	25.279	-0.41	-1.58	25.293	25.433	25.229	8440
1776443400	25.685	0.36	1.40	25.23	25.751	25.23	7284
1776357000	25.33	0.03	0.13	25.431	25.584	25.162	14000
1776270600	25.297	-0.02	-0.09	25.36	25.42	25.232	2159
1776184200	25.32	0.48	1.94	25.24	25.393	25.074	6870
1776097800	24.838	-0.39	-1.53	24.981	25.015	24.806	6388
1775838600	25.223	0	0.00	25.223	25.223	25.223	0
1775752200	25.223	0.2	0.80	24.857	25.223	24.842	1325
1775665800	25.022	0.5	2.04	25.411	25.411	24.983	14762
1775579400	24.522	-0.25	-0.99	24.542	24.757	24.429	34148
1775147400	24.768	-0.46	-1.83	24.286	24.768	24.2	3152
1775061000	25.229	0.86	3.53	24.92	25.229	24.73	13229
1774974600	24.368	0.44	1.83	24.074	24.409	23.916	9578
1774888200	23.929	0.02	0.07	23.907	24.184	23.878	8073
1774632600	23.913	0.7	3.02	23.478	23.913	23.277	10946
1774546200	23.212	-0.84	-3.48	23.516	23.629	23.2	10166
1774459800	24.048	0.74	3.19	24.002	24.211	23.879	19928
1774373400	23.304	0.27	1.18	23.278	23.409	22.984	27331
1774287000	23.032	-1.17	-4.81	22.362	23.821	22.241	65482
1774027800	24.197	-0.05	-0.19	24.833	24.94	23.988	22805
1773941400	24.243	-1.49	-5.80	25.005	25.32	23.812	79473
1773855000	25.737	-0.65	-2.45	26.385	26.385	25.63	5012
1773768600	26.383	0.1	0.37	26.528	26.563	26.383	25934