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

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
1783355400	21.726	-0.14	-0.66	21.752	21.78	21.66	531
1783096200	21.87	0.24	1.12	21.856	21.906	21.838	126
1783009800	21.628	0.26	1.22	21.317	21.628	21.288	6312
1782923400	21.367	0.25	1.17	20.781	21.367	20.764	2849
1782837000	21.12	0.06	0.28	21.093	21.203	21.092	7432
1782750600	21.062	-0.33	-1.56	21.276	21.292	21.062	210
1782491400	21.395	0.31	1.48	21.106	21.395	21.106	5270
1782405000	21.082	0.05	0.24	20.841	21.082	20.813	20938
1782318600	21.032	-0.59	-2.74	21.429	21.434	20.787	31845
1782232200	21.625	-0.33	-1.50	21.587	21.721	21.474	17936
1782145800	21.954	0.18	0.84	21.995	22.071	21.944	4495
1781886600	21.772	-0.43	-1.95	21.779	21.849	21.726	1855
1781800200	22.204	-0.48	-2.11	22.575	22.576	22.204	2488
1781713800	22.683	-0.03	-0.14	22.72	22.73	22.655	18813
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	-0.98	-3.93	24.048	24.131	23.73	28180
1778776200	24.908	0	0.00	24.908	24.908	24.908	0
1778689800	24.908	0	0.00	24.908	24.908	24.908	0
1778603400	24.908	0	0.00	24.908	24.908	24.908	0
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	-0.15	-0.62	24.151	24.167	23.788	20968
1777393800	24.06	-0.58	-2.36	24.414	24.414	23.995	21811
1777307400	24.641	-0.25	-0.99	24.843	24.856	24.641	1524
1777048200	24.887	-0.05	-0.20	24.635	24.966	24.632	21629
1776961800	24.936	0	0.00	24.936	24.936	24.936	0
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	-0.37	-1.47	24.981	25.015	24.806	6388
1775838600	25.209	-0.01	-0.06	25.042	25.272	24.984	5975
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	-0.71	-2.80	24.542	24.757	24.429	34148