Sprott Junior Copper Miners ETF【COPJ】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	-1.58	-3.99595346485	39.54	41.17	37.07	69737	39.6351549	SP
4	-0.92	-2.36625514403	38.88	45.6699	37.07	82006	40.57153933	SP
12	-5.59	-12.8358208955	43.55	47.53	37.07	94526	42.39452783	SP
26	-4.13	-9.81230696127	42.09	54.14	33.88	171026	44.47336219	SP
52	12.36	48.28125	25.6	54.14	24.2518	106376	42.74693106	SP
156	17.97	89.8949474737	19.99	54.14	15.84	41592	39.56076099	SP
260	17.76	87.9207920792	20.2	54.14	15.84	36954	39.2154736	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	38.9594	-1.79	-4.39	40.45	40.45	38.75	39953
1783377300	40.75	0.86	2.16	41.17	41.17	40.16	79525
1783031700	39.89	0.94	2.41	39.29	40.73	39.2	50639
1782945300	38.95	-0.65	-1.64	39.54	39.95	38.8201	108829
1782858900	39.6	0.92	2.38	38.68	39.76	38.68	54329
1782772500	38.68	-0.12	-0.30	39	39	37.98	41319
1782513300	38.7966	0.42	1.09	38.5	39.25	38.38	44623
1782426900	38.38	0.37	0.97	38.75	39.0035	37.8001	65609
1782340500	38.01	-1.4	-3.55	39.34	39.34	37.73	192249
1782254100	39.41	-2.11	-5.08	40.27	40.385	39.15	86466
1782167700	41.52	-0.98	-2.31	42	42.54	41.3101	54859
1781822100	42.5	-1.29	-2.95	44.05	44.05	42.1	72175
1781735700	43.79	-1.42	-3.14	45.18	45.6699	43.39	69430
1781649300	45.21	0.6	1.34	44.54	45.445	44.54	52735
1781562900	44.61	2.08	4.89	44.07	45.36	43.81	82625
1781303700	42.53	1.66	4.06	41.54	42.89	41.235	200331
1781217300	40.87	2.54	6.62	39.14	41.24	38.8201	89337
1781130900	38.3323	-1.48	-3.71	38.88	39.7346	38.175	91081
1781044500	39.81	-0.61	-1.51	41.01	41.3499	38.55	128522
1780958100	40.42	0.05	0.12	41	41.24	40.22	122401
1780698900	40.37	-5	-11.02	44.54	44.54	40.06	147352
1780612500	45.37	0.1	0.22	45.09	45.6807	44.515	42198
1780526100	45.27	-2.13	-4.49	46.55	46.885	44.88	66991
1780439700	47.4	1.55	3.38	46.34	47.4	46.01	112283
1780353300	45.85	1.27	2.85	44.2	45.85	44.04	82423
1780094100	44.58	-0.21	-0.47	44.7	45.53	43.98	46528
1780007700	44.79	1.21	2.78	43.19	44.8	42.89	48264
1779921300	43.58	-0.77	-1.74	44.08	44.3	43.18	48640
1779834900	44.35	2.39	5.70	43.25	44.36	43.18	174328
1779489300	41.96	0.16	0.38	41.67	42.15	41.18	47050
1779402900	41.8	0	0.00	41.5	42.27	41	76129
1779316500	41.8	0.96	2.35	41.29	42	40.63	61756
1779230100	40.84	-1.23	-2.92	41.25	41.32	40.15	99962
1779143700	42.07	-0.59	-1.38	42.84	43.03	41.6115	112900
1778884500	42.66	-3.18	-6.94	43.96	44.0129	42.34	137274
1778798100	45.84	-1.03	-2.20	46.47	46.63	45.1	71824
1778711700	46.87	0.26	0.56	46.84	47.53	45.9801	181424
1778625300	46.61	1.67	3.72	43.98	46.64	43.98	237913
1778538900	44.94	1.34	3.07	44.01	45.22	44.01	157822
1778279700	43.6	1.32	3.12	42.6	43.84	42.6	87361
1778193300	42.28	-0.05	-0.12	42.7	43.675	41.93	92448
1778106900	42.33	2.82	7.14	41.22	42.485	41.22	81084
1778020500	39.51	-0.32	-0.80	40.01	40.8	39.45	100297
1777934100	39.83	-1.2	-2.91	40.99	40.99	39.62	130985
1777674900	41.025	-0.27	-0.64	41.57	41.57	40.77	60735
1777588500	41.29	1.22	3.04	40.5	41.6	40.5	75914
1777502100	40.07	-1.04	-2.53	40.65	41.0748	39.98	113646
1777415700	41.11	-1.72	-4.02	42.08	42.31	41.04	112269
1777329300	42.83	0.36	0.85	42.25	43.2399	42.24	134500
1777070100	42.47	0.15	0.35	41.98	43	41.98	70271
1776983700	42.32	-1.47	-3.36	43.3	43.9	41.7	60251
1776897300	43.79	2.02	4.82	42.33	43.92	42.33	95356
1776810900	41.775	-2.67	-6.00	43.86	44.38	41.46	157421
1776724500	44.44	0.1	0.23	44.12	44.44	43.65	110136
1776465300	44.34	0.46	1.05	44.19	45.38	44.05	89546
1776378900	43.88	0.12	0.27	43.34	44.12	43.34	63848
1776292500	43.76	0	0.00	43.55	43.99	43.26	71808
1776206100	43.76	0.82	1.91	43.04	43.99	43.04	116665
1776119700	42.94	0.81	1.91	41.69	42.9552	41.2916	147025
1775860500	42.135	0.49	1.19	41.94	42.89	41.76	120717
1775774100	41.64	0.12	0.29	41.02	42.1499	41.02	264919
1775687700	41.52	2.62	6.74	41.53	42.398	40.82	288472