ETFS Coffee【COFF】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	EC
4	0	0	0	0	0	0	0	EC
12	0	0	0	0	0	0	0	EC
26	0	0	0	0	0	0	0	EC
52	0	0	0	0	0	0	0	EC
156	0	0	0	0	0	0	0	EC
260	0	0	0	0	0	0	0	EC

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	67.85	4.16	6.53	63.67	68.6	63.31	15215
1783096200	63.69	-0.76	-1.18	63.58	64.5	62.96	6948
1783009800	64.45	2.13	3.42	65.01	66.26	64.23	7585
1782923400	62.32	-0.35	-0.56	62.67	63.71	61.61	8230
1782837000	62.67	4.49	7.72	57.97	62.67	57.97	11020
1782750600	58.18	1.1	1.93	57.68	58.18	56.48	12000
1782491400	57.08	-0.81	-1.40	57.66	58.28	56.64	16401
1782405000	57.89	0.01	0.02	57.88	59.17	56.76	7467
1782318600	57.88	0.41	0.71	57.5	59.38	57.41	14626
1782232200	57.47	1.89	3.40	56.06	57.47	54.31	6549
1782145800	55.58	-0.4	-0.71	55.37	55.98	54.72	13900
1781886600	55.98	-0.25	-0.44	54.11	56.5	54.11	570
1781800200	56.23	-0.56	-0.99	56.55	57.93	56.09	9701
1781713800	56.79	0.91	1.63	57.27	57.33	56.05	4988
1781627400	55.88	1.57	2.89	54.2	55.88	53.97	8575
1781541000	54.31	1.57	2.98	53.08	54.68	53.08	2120
1781281800	52.74	0.32	0.61	52.66	53.02	52.26	5009
1781195400	52.42	1.37	2.68	51.52	52.42	51.52	1121
1781109000	51.05	1.01	2.02	50.78	51.44	50.44	12708
1781022600	50.04	-0.65	-1.28	50.69	51.06	50.04	3483
1780936200	50.69	-0.28	-0.55	50.83	51.51	50.69	4978
1780677000	50.97	-0.52	-1.01	51	51	50.18	1541
1780590600	51.49	-0.91	-1.74	52.15	52.2	51.25	1792
1780504200	52.4	-1.07	-2.00	53.7	53.7	52.27	1651
1780417800	53.47	-0.05	-0.09	53.68	53.88	53.35	1085
1780331400	53.52	-1.81	-3.27	54.88	55.22	53.52	1840
1780072200	55.33	-1.08	-1.91	56.3	56.3	55.02	422
1779985800	56.41	0.87	1.57	56.03	57.08	56.03	2079
1779899400	55.54	-0.86	-1.52	56.27	56.56	55.54	674
1779813000	56.4	0.15	0.27	55.66	56.4	55.5	2365
1779467400	56.25	0.16	0.29	56.12	56.26	55.95	1459
1779381000	56.09	0.64	1.15	55.27	56.09	55.15	150
1779294600	55.45	0.42	0.76	55.44	55.84	54.45	2854
1779208200	55.03	0.63	1.16	54.83	55.26	54.38	912
1779121800	54.4	-0.35	-0.64	54.91	55.29	54.4	4540
1778862600	54.75	-1.86	-3.29	56.75	56.82	54.75	2353
1778776200	56.61	-1.21	-2.09	57.86	57.92	56.49	5942
1778689800	57.82	0.34	0.59	58.07	58.89	57.77	19372
1778603400	57.48	-0.43	-0.74	57.7	58.19	57.05	571
1778517000	57.91	1.34	2.37	56.5	57.91	55	3503
1778257800	56.57	0.72	1.29	56.04	57.05	55.96	428
1778171400	55.85	-2.75	-4.69	58.4	58.57	55.85	5219
1778085000	58.6	-2.18	-3.59	59.59	59.72	58.6	1530
1777998600	60.78	2.38	4.08	58.54	60.78	58.54	1765
1777653000	58.4	-0.51	-0.87	58.49	58.73	57.97	6236
1777566600	58.91	-0.74	-1.24	60.02	60.02	58.65	750
1777480200	59.65	-0.61	-1.01	60.18	60.18	59.56	693
1777393800	60.26	1.28	2.17	59.2	60.26	59.2	758
1777307400	58.98	-2.41	-3.93	60.7	60.7	58.98	2949
1777048200	61.39	1.09	1.81	61.76	62.68	61.39	8229
1776961800	60.3	1.01	1.70	59.15	60.3	59.15	1022
1776875400	59.29	1.52	2.63	59.46	59.71	59.06	1595
1776789000	57.77	-1.25	-2.12	59	59	57.09	1522
1776702600	59.02	0.74	1.27	58.67	59.13	58	470
1776443400	58.28	-1.37	-2.30	59	59.89	58.28	791
1776357000	59.65	-0.85	-1.40	60.93	61.39	58.93	12342
1776270600	60.5	-0.39	-0.64	61.2	61.2	60.5	2778
1776184200	60.89	0.21	0.35	60.82	61.36	60.16	1385
1776097800	60.68	0.81	1.35	60.54	61.32	60.16	4444
1775838600	59.87	0.87	1.47	59.34	60.14	59	8415
1775752200	59	-0.05	-0.08	59.66	59.66	58.93	712
1775665800	59.05	1.11	1.92	57.5	59.05	57.5	990
1775579400	57.94	-2.43	-4.03	60.55	60.55	57.81	4233