Invesco Physical Gold ETC【SGLD】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
1781109000	397.135	-14.52	-3.53	404.34	404.875	395.705	333881
1781022600	411.655	-5.01	-1.20	416.64	420.665	411.515	51710
1780936200	416.66	-2.04	-0.49	413.65	418.285	411.11	40029
1780677000	418.7	-11.5	-2.67	428.42	430.645	418.03	42775
1780590600	430.2	2.52	0.59	429.75	434.475	428.775	24086
1780504200	427.68	-5.8	-1.34	429.31	431.105	425.85	21017
1780417800	433.48	3.54	0.82	436.53	436.97	431.935	18622
1780331400	429.94	-10.63	-2.41	433.3	434.205	427.2	30179
1780072200	440.565	9.82	2.28	435.14	442.18	433.695	18709
1779985800	430.745	3.97	0.93	422.16	431.375	421.005	40508
1779899400	426.78	-6.81	-1.57	431.6	432.915	423.45	65423
1779813000	433.59	-1.25	-0.29	436.04	436.89	433.03	16135
1779467400	434.835	1.51	0.35	435.48	438.17	431.07	25263
1779381000	433.33	-2.5	-0.57	435.02	437.13	431.805	21215
1779294600	435.825	2.93	0.68	430.58	438.26	429.73	30674
1779208200	432.895	-3.42	-0.78	437.41	438.725	429.55	29257
1779121800	436.31	-1.22	-0.28	437.61	441.1	435.825	13695
1778862600	437.525	-13.36	-2.96	439.79	441.565	433.63	22705
1778776200	450.885	-0.53	-0.12	452.28	454.09	448.915	6467
1778689800	451.415	3.43	0.77	452.57	453.275	449.295	6642
1778603400	447.985	-7.43	-1.63	451.85	453.415	445.87	31309
1778517000	455.41	1.88	0.41	450.29	456.915	447.475	13963
1778257800	453.53	-2.6	-0.57	454.56	456.99	451.805	23896
1778171400	456.125	4.3	0.95	456.14	458.48	454.3	36981
1778085000	451.825	11.18	2.54	449.37	454.51	448.16	15992
1777998600	440.645	-5.5	-1.23	437.59	441.45	436.815	44065
1777653000	446.14	1.31	0.29	442.04	448.61	438.58	18008
1777566600	444.835	7.63	1.75	441.75	448.33	441.115	58884
1777480200	437.2	-3.23	-0.73	441.1	441.585	433.79	10549
1777393800	440.43	-10.06	-2.23	445.45	446.445	438.22	32032
1777307400	450.49	-3.89	-0.86	453.42	454.045	449.07	25955
1777048200	454.38	-1.12	-0.25	449.58	456.15	449.485	99681
1776961800	455.5	-0.16	-0.04	453.52	458.575	450.78	39323
1776875400	455.66	-0.71	-0.15	458.78	459.505	455.105	13653
1776789000	456.365	-6.37	-1.38	459.81	461.765	454.555	41848
1776702600	462.735	-5.54	-1.18	461.7	465.14	460.305	11899
1776443400	468.275	6.19	1.34	460.55	471.59	459.82	24828
1776357000	462.085	0.33	0.07	464.51	464.93	459.185	25048
1776270600	461.755	-0.41	-0.09	463.22	466.22	460.405	34535
1776184200	462.165	9.5	2.10	460.21	463.725	457.085	39496
1776097800	452.67	-6.94	-1.51	454.87	457.62	452.225	31176
1775838600	459.61	-0.31	-0.07	456.81	462.095	454.935	29684
1775752200	459.92	0.7	0.15	453.54	460.77	452.82	51149
1775665800	459.22	11.4	2.55	463.46	464.005	458.31	30640
1775579400	447.82	-1.9	-0.42	447.67	451.84	442.95	31776
1775147400	449.715	-9.48	-2.06	442.84	452.405	440.555	21130
1775061000	459.195	15.51	3.50	455.03	459.595	453.175	232091
1774974600	443.685	7.57	1.74	438.69	445.955	435.825	31247
1774888200	436.115	0.34	0.08	436.28	440.925	433.805	24470
1774632600	435.775	12.62	2.98	428.05	438.57	423.84	19915
1774546200	423.16	-15.27	-3.48	428.53	432.12	422.15	48609
1774459800	438.43	12.96	3.05	436.88	441.65	435.14	64396
1774373400	425.47	6.38	1.52	424.62	428.16	418.62	64539
1774287000	419.09	-22.16	-5.02	407.3	434.525	405.15	131315
1774027800	441.245	0.07	0.02	452.6	455.745	437.015	115074
1773941400	441.17	-28.04	-5.98	455.58	456.795	433.28	277019
1773855000	469.21	-12.15	-2.52	480.71	480.915	465.185	57059
1773768600	481.36	2.52	0.53	483.14	484.895	478.42	35959
1773682200	478.84	-6.74	-1.39	481.11	485.685	478.245	32011
1773423000	485.58	-8.07	-1.63	489.31	492.96	482.55	30116
1773336600	493.65	-4.05	-0.81	498.86	499.65	491.605	45494
1773250200	497.7	-6.11	-1.21	500.06	500.86	495.465	24154