WisdomTree Metal Securities Limited【PHPT】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
1782491400	130.19999	1.36	1.06	128.69999	130.19999	127.93	801
1782405000	128.84	1.39	1.09	124.56	128.9	123.87	1590
1782318600	127.45	-5.9	-4.42	131.72999	132.13	126.38	1495
1782232200	133.35	0.08	0.06	130.26	133.35	129.47999	1689
1782145800	133.27	0.91	0.69	133.71	134.27	133.06	552
1781886600	132.36	-4.18	-3.06	133.9	134.85	131.49	761
1781800200	136.54	-3.77	-2.69	138.37	138.37	134.85	526
1781713800	140.31	-1.56	-1.10	140.27	141.22	139.88	464
1781627400	141.87	1.34	0.95	139.5	143.13	139.5	410
1781541000	140.53	5.72	4.24	138.58	142.68	138.52	711
1781281800	134.81	2.1	1.58	135.59	136.13	134.19999	761
1781195400	132.71	-1.46	-1.09	132.28	133.72	130.5	1691
1781109000	134.16999	-1.63	-1.20	132.54	134.27	130.43	2365
1781022600	135.8	-2.5	-1.81	139.06	140.13	135.78	2488
1780936200	138.3	-4.47	-3.13	139.31	140.74	137.32	1702
1780677000	142.77	-5.68	-3.83	147.87	148.81	142.25	2062
1780590600	148.44999	0.62	0.42	147.41	149	147.3	296
1780504200	147.83	-4.51	-2.96	151.18	151.59	147.83	1030
1780417800	152.34	0.8	0.53	153.81	154.08	150.85	269
1780331400	151.54	-0.01	-0.01	151.35	152.5	150.49	352
1780072200	151.55	1.73	1.15	150.55	151.55	149.01	681
1779985800	149.82	0.22	0.15	149.51	149.82	146.85	622
1779899400	149.6	-2.9	-1.90	150.91999	151.63999	149.6	530
1779813000	152.5	-1.51	-0.98	152.86	152.86	151.97	210
1779726600	154.01	2.6	1.72	153.61	154.22	153.53	259
1779467400	151.41	-0.85	-0.56	152.53	152.86	150.54	250
1779381000	152.26	-1.03	-0.67	151.72999	153.06	151.31	107
1779294600	153.29	1.39	0.92	151.8	153.29	151	664
1779208200	151.9	-2.45	-1.59	154.28	154.6	151.26	641
1779121800	154.35	-1.29	-0.83	154.91	155.35	154.11	426
1778862600	155.63999	-9.37	-5.68	157.1	158.41	154.5	1027
1778776200	165.01	0	0.00	165.01	165.01	165.01	0
1778689800	165.01	0	0.00	165.01	165.01	165.01	0
1778603400	165.01	0	0.00	165.01	165.01	165.01	0
1778517000	165.01	7.63	4.85	157.37	165.19	156.53	572
1778257800	157.38	-2.71	-1.69	159.66999	159.66999	157	133
1778171400	160.09	0.74	0.46	160.41999	162	159.66999	984
1778085000	159.35	5.84	3.80	155.69	159.35	155.22	1386
1777998600	153.51	1.52	1.00	154.55	155.57	153.47999	365
1777912200	151.99	-1.21	-0.79	154.6	154.6	150.53	759
1777566600	153.19999	5.87	3.98	150.83	153.47999	150.68	399
1777480200	147.33	-4.06	-2.68	150.41	150.61	146.9	1896
1777393800	151.38999	-3.59	-2.32	152.71	152.99	150	1386
1777307400	154.97999	-2.12	-1.35	157.44999	157.97	154	885
1777048200	157.1	-4.07	-2.53	154.34	157.26	154.34	993
1776961800	161.16999	0	0.00	161.16999	161.16999	161.16999	0
1776875400	161.16999	2.95	1.86	161.32	161.96	160.72	426
1776789000	158.22	-2.08	-1.30	160.01	161.55	158.22	551
1776702600	160.3	-4.78	-2.90	161.69	162	159.8	614
1776443400	165.08	1.61	0.98	160.94999	165.53	160	408
1776357000	163.47	-0.27	-0.16	164.91999	166.27	161.15	850
1776270600	163.74	3.13	1.95	162.88	165	161.96	867
1776184200	160.61	1.55	0.97	162.44	162.44	159.77	306
1776097800	159.06	-1.67	-1.04	160.12	160.12	157.34	456
1775838600	160.72999	-0.47	-0.29	160.56	161.51	159.57	242
1775752200	161.19999	1.8	1.13	157.4	161.19999	156.46	398
1775665800	159.4	7.94	5.24	158.38999	163	158	1739
1775579400	151.46	-4.17	-2.68	155.84	156.77	150.44	1214
1775147400	155.63	0	0.00	155.63	155.63	155.63	0
1775061000	155.63	3.97	2.62	155.88	156.13	152.91999	1292
1774974600	151.66	0	0.00	151.66	151.66	151.66	0
1774888200	151.66	2.07	1.38	152.13999	154.05	149.69	1080