ETFS Zinc【ZINC】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
1783009800	11.96	-0.05	-0.37	11.85	11.96	11.8	103
1782923400	12.005	-0.18	-1.44	12.08	12.135	11.965	5726
1782837000	12.18	0.3	2.48	12.18	12.18	12.18	25
1782750600	11.885	0.13	1.11	12.065	12.065	11.865	13896
1782491400	11.755	0.02	0.13	11.675	11.755	11.675	44
1782405000	11.74	0.04	0.38	11.775	11.775	11.73	55
1782318600	11.695	-0.25	-2.05	11.875	11.875	11.695	1020
1782232200	11.94	-0.38	-3.05	11.925	11.945	11.92	516
1782145800	12.315	0.17	1.40	12.225	12.375	12.225	5510
1781886600	12.145	-0.28	-2.21	12.145	12.145	12.145	2
1781800200	12.42	0.21	1.68	12.36	12.42	12.36	9588
1781713800	12.215	0.1	0.78	12.27	12.27	12.215	3536
1781627400	12.12	-0.11	-0.90	12.19	12.19	12.12	59
1781541000	12.23	-0.02	-0.12	12.255	12.285	12.23	1779
1781281800	12.245	0.32	2.73	12.2	12.245	12.2	4014
1781195400	11.92	0.04	0.38	11.815	11.92	11.815	4682
1781109000	11.875	-0.23	-1.90	11.85	11.875	11.85	374
1781022600	12.105	0.04	0.29	12.145	12.22	12.105	797
1780936200	12.07	0.04	0.37	12.01	12.08	11.965	4295
1780677000	12.025	-0.17	-1.39	12.11	12.18	12.025	4440
1780590600	12.195	-0.1	-0.81	12.195	12.195	12.195	24
1780504200	12.295	-0.11	-0.85	12.35	12.47	12.295	40449
1780417800	12.4	0.22	1.76	12.355	12.455	12.35	862
1780331400	12.185	0.12	0.95	12.14	12.225	12.14	934
1780072200	12.07	-0.08	-0.66	12.055	12.07	12.055	163
1779985800	12.15	0.18	1.50	11.985	12.15	11.98	9813
1779899400	11.97	-0.16	-1.28	12.24	12.24	11.97	1160
1779813000	12.125	-0.01	-0.04	12.29	12.3	12.095	2175
1779467400	12.13	0.11	0.87	12.17	12.17	12.12	475
1779381000	12.025	-0.12	-0.99	12.075	12.075	12.01	271
1779294600	12.145	0.22	1.84	12.095	12.145	12.095	331
1779208200	11.925	-0.09	-0.71	12.005	12.005	11.925	268
1779121800	12.01	-0.07	-0.54	12.035	12.125	12.01	735
1778862600	12.075	-0.15	-1.23	12.03	12.115	11.975	6004
1778776200	12.225	0.17	1.45	12.195	12.345	12.195	287
1778689800	12.05	0.03	0.21	12.115	12.16	12.04	4711
1778603400	12.025	0.2	1.69	11.81	12.095	11.81	913
1778517000	11.825	0.16	1.37	11.68	11.825	11.68	1851
1778257800	11.665	-0.11	-0.89	11.74	11.745	11.665	6195
1778171400	11.77	0.23	1.95	11.73	11.795	11.725	207
1778085000	11.545	0.06	0.52	11.63	11.72	11.545	3927
1777998600	11.485	0.02	0.17	11.455	11.495	11.455	3966
1777653000	11.465	-0.01	-0.09	11.43	11.465	11.42	61
1777566600	11.475	0.13	1.15	11.475	11.475	11.475	13
1777480200	11.345	-0.17	-1.48	11.52	11.52	11.345	25
1777393800	11.515	-0.1	-0.82	11.52	11.52	11.515	6
1777307400	11.61	-0.22	-1.86	11.82	11.82	11.61	223
1777048200	11.83	0.03	0.25	11.725	11.83	11.725	133
1776961800	11.8	-0.05	-0.38	11.77	11.8	11.735	288
1776875400	11.845	0.11	0.89	11.77	11.92	11.77	1372
1776789000	11.74	0.07	0.60	11.61	11.74	11.61	326
1776702600	11.67	-0.12	-0.98	11.69	11.69	11.665	214
1776443400	11.785	0.14	1.16	11.695	11.815	11.65	3008
1776357000	11.65	0.11	0.95	11.645	11.65	11.63	95
1776270600	11.54	0.24	2.17	11.42	11.585	11.42	4972
1776184200	11.295	0	0.00	11.44	11.45	11.295	6411
1776097800	11.295	-0.04	-0.31	11.26	11.31	11.26	283
1775838600	11.33	0.05	0.44	11.25	11.335	11.25	291
1775752200	11.28	0.05	0.45	11.2	11.28	11.12	286
1775665800	11.23	-0.13	-1.14	11.365	11.39	11.23	43910
1775579400	11.36	0.2	1.75	11.075	11.61	11.075	1419