ETFS Nickel【NICK】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
1780677000	16.16	-0.11	-0.71	16.149999	16.32	16.059999	31038
1780590600	16.274999	-0.2	-1.21	16.25	16.274999	16.19	6005
1780504200	16.475	-0.31	-1.85	16.614999	16.675	16.45	4046
1780417800	16.785	-0.03	-0.18	16.87	16.945	16.78	4101
1780331400	16.815	0.17	1.02	16.69	16.875	16.684999	22056
1780072200	16.645	-0.04	-0.21	16.6	16.7	16.6	4323
1779985800	16.68	0.15	0.91	16.55	16.725	16.504999	10321
1779899400	16.53	-0.03	-0.15	16.545	16.68	16.515	13742
1779813000	16.555	-0.02	-0.15	16.36	16.665	16.36	2053
1779467400	16.579999	0.19	1.16	16.39	16.579999	16.36	2092
1779381000	16.39	-0.17	-1.00	16.42	16.469999	16.385	7055
1779294600	16.555	0.12	0.73	16.524999	16.555	16.385	14822
1779208200	16.434999	0.24	1.48	16.469999	16.59	16.395	4998
1779121800	16.195	0.04	0.25	16.315	16.315	16.195	11648
1778862600	16.155	-0.38	-2.27	16.37	16.37	16.094999	5338
1778776200	16.53	-0.3	-1.78	16.559999	16.629999	16.53	527
1778689800	16.83	0.27	1.66	16.77	16.835	16.77	5468
1778603400	16.555	-0.28	-1.63	16.555	16.629999	16.53	2028
1778517000	16.83	0.28	1.72	16.62	16.89	16.614999	4451
1778257800	16.545	-0.19	-1.14	16.739999	16.739999	16.53	156
1778171400	16.735	-0.04	-0.21	16.89	16.89	16.59	26010
1778085000	16.77	-0.45	-2.61	17.4	17.42	16.77	28076
1777998600	17.22	0.23	1.35	16.925	17.22	16.925	4793
1777653000	16.99	-0.01	-0.03	17.035	17.18	16.925	13997
1777566600	16.995	0.14	0.80	16.89	17.085	16.89	8607
1777480200	16.86	-0.2	-1.14	17.05	17.1	16.805	30773
1777393800	17.055	0.31	1.82	16.87	17.055	16.78	36450
1777307400	16.75	0.07	0.39	16.875	17.1	16.715	91448
1777048200	16.684999	0.31	1.86	16.36	16.7	16.36	5417
1776961800	16.379999	0.19	1.17	16.075	16.43	16.075	3277
1776875400	16.19	0.22	1.38	16.045	16.2	16.045	18250
1776789000	15.97	-0.02	-0.09	16	16.09	15.95	27372
1776702600	15.985	0.12	0.76	15.9	16	15.855	41006
1776443400	15.865	-0.15	-0.91	16.235	16.325	15.825	36828
1776357000	16.01	0.14	0.88	16.05	16.129999	15.96	7242
1776270600	15.87	-0.08	-0.50	16.015	16.085	15.87	25625
1776184200	15.95	0.43	2.80	15.67	15.965	15.62	9739
1776097800	15.515	0.43	2.82	15.37	15.58	15.345	46917
1775838600	15.09	0.07	0.47	15.055	15.09	15.025	703
1775752200	15.02	-0.19	-1.22	15.065	15.105	15.02	43673
1775665800	15.205	0.34	2.29	15.13	15.275	15.13	50913
1775579400	14.865	-0.14	-0.90	14.975	15	14.79	3286
1775147400	15	-0.13	-0.86	14.9	15.02	14.9	4050
1775061000	15.13	0.14	0.90	15.12	15.13	15.12	1244
1774974600	14.995	-0.2	-1.32	15.015	15.035	14.995	2738
1774888200	15.195	0.14	0.90	15.19	15.24	15.105	67127
1774632600	15.06	-0.07	-0.43	15.14	15.15	15.055	5686
1774546200	15.125	-0.15	-0.95	15.11	15.2	15.03	1741
1774459800	15.27	0.39	2.62	15.19	15.275	15.19	2832
1774373400	14.88	-0.08	-0.50	14.85	15	14.85	25416
1774287000	14.955	0.05	0.32	14.705	15.195	14.67	248879
1774027800	14.9075	0	0.02	14.915	14.98	14.75	14206
1773941400	14.905	-0.15	-0.96	14.63	14.97	14.35	14140
1773855000	15.05	-0.06	-0.38	15.09	15.2375	14.9525	4733
1773768600	15.1075	-0.22	-1.42	15.215	15.3325	15.045	2179
1773682200	15.325	0.17	1.11	15.12	15.6	15.075	254991
1773423000	15.1575	-0.41	-2.63	15.315	15.38	15.1575	9677
1773336600	15.5675	0.02	0.13	15.555	15.595	15.5	13676
1773250200	15.5475	0.19	1.25	15.26	15.575	15.245	9207
1773163800	15.355	0.04	0.28	15.33	15.385	15.295	7818
1773077400	15.3125	-0.02	-0.15	15.035	15.34	15.035	9237