Sprott Copper Miners ETF【COPP】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	0.52	1.23310410244	42.17	45.8699	41.6359	151354	44.2688057	SP
4	2.9	7.28826338276	39.79	45.8699	37.27	156420	41.91984613	SP
12	5.66	15.2849041318	37.03	45.8699	31.26	167610	38.28505888	SP
26	9.9	30.1921317475	32.79	47.46	31.05	264563	39.56285764	SP
52	20.52	92.5575101488	22.17	47.46	20.81	151023	37.92408657	SP
156	22.56	112.071535022	20.13	47.46	15.38	79862	35.66062409	SP
260	22.56	112.071535022	20.13	47.46	15.38	79862	35.66062409	SP

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
1780612500	43.92	-0.18	-0.41	43.83	44.6	43.44	127302
1780526100	44.1	-1.6	-3.50	45.03	45.06	43.8	139638
1780439700	45.7	2.07	4.74	44	45.8699	43.89	221711
1780353300	43.63	1.25	2.94	42.21	43.8816	41.6359	205417
1780094100	42.385	-0.23	-0.53	42.17	43	41.85	62700
1780007700	42.61	1.42	3.45	40.76	42.66	40.5	171813
1779921300	41.19	-0.17	-0.41	41.13	41.37	40.54	65321
1779834900	41.36	1.79	4.52	40.7	41.5998	40.7	136273
1779489300	39.57	-0.29	-0.73	39.73	39.94	39.1701	99901
1779402900	39.86	0.55	1.40	38.76	40.175	38.655	71205
1779316500	39.31	1.45	3.83	38.34	39.415	38	115006
1779230100	37.86	-1	-2.57	38.21	38.455	37.27	107301
1779143700	38.86	-0.77	-1.94	40.18	40.18	38.32	135838
1778884500	39.63	-2.91	-6.85	40.22	40.3	39.31	246540
1778798100	42.5442	-0.97	-2.22	43.34	43.34	42.13	163599
1778711700	43.51	0.77	1.81	42.85	44.1391	42.79	282225
1778625300	42.735	1.35	3.25	41.03	42.87	40.49	210678
1778538900	41.39	1.06	2.63	40.93	41.88	40.78	239198
1778279700	40.33	1.5	3.86	39.79	40.595	39.79	170313
1778193300	38.83	-0.31	-0.78	40.09	40.27	38.825	222186
1778106900	39.1351	2.54	6.93	38.38	39.45	38.38	116554
1778020500	36.6	0.74	2.06	36.64	36.96	36.48	202107
1777934100	35.86	-1.14	-3.08	36.58	36.72	35.82	116510
1777674900	37	-0.29	-0.78	37.29	37.8	36.99	481252
1777588500	37.29	0.99	2.73	36.86	37.47	36.65	83584
1777502100	36.3	-0.84	-2.26	36.94	36.94	36.14	78156
1777415700	37.14	-1.56	-4.03	37.94	38	36.8	102670
1777329300	38.7	-0.08	-0.21	38.78	38.89	38.1	80427
1777070100	38.78	-0.13	-0.33	39	39.3118	38.64	81905
1776983700	38.91	-2.07	-5.05	39.81	40.3301	38.62	206012
1776897300	40.98	1.36	3.43	40.5	41.06	40.35	80602
1776810900	39.62	-2.06	-4.93	41.41	41.42	39.3	173106
1776724500	41.675	-0.22	-0.51	41.66	41.88	41.105	107879
1776465300	41.89	0.98	2.40	41.73	42.68	41.38	141088
1776378900	40.91	-0.24	-0.58	41.25	41.48	40.57	103146
1776292500	41.15	-0.07	-0.17	41.21	41.425	40.61	134637
1776206100	41.22	0.66	1.63	41.04	41.3841	40.6282	232509
1776119700	40.56	0.86	2.17	39.3	40.68	39.24	193276
1775860500	39.7	0.75	1.93	39.695	40.23	39.35	175287
1775774100	38.95	0.09	0.23	38.69	39.3	38.2501	108418
1775687700	38.86	2.69	7.44	38.74	39.4978	38.25	213896
1775601300	36.17	-0.18	-0.50	36.05	36.17	35.25	89350
1775514900	36.35	0.15	0.41	36.21	36.5721	35.85	86403
1775169300	36.2	-0.41	-1.12	35.18	36.56	34.8	99752
1775082900	36.61	0.89	2.49	36.3	37.24	35.975	201178
1774996500	35.72	3.01	9.20	33.84	35.72	33.84	178886
1774910100	32.71	-0.68	-2.05	34.115	34.115	32.549999	146684
1774650900	33.393099	0.31	0.95	33	33.96	32.799999	138540
1774564500	33.08	-1.87	-5.35	33.85	34.0974	33.049999	144448
1774478100	34.95	0.98	2.88	35.26	35.37	34.6701	144600
1774391700	33.97	0.16	0.47	33.0932	34.03	32.81	154796
1774305300	33.81	2.26	7.16	32.99	34.22	32.9	368700
1774046100	31.55	-1.62	-4.88	32.65	33.229999	31.26	299156
1773959700	33.17	-1.03	-3.01	32.32	33.409999	31.325	442088
1773873300	34.2	-1.88	-5.21	35.125	35.22	33.99	225719
1773786900	36.08	-0.13	-0.36	36.07	36.5	35.76	113192
1773700500	36.21	0.89	2.52	35.91	36.4399	35.52	186213
1773441300	35.32	-1.91	-5.13	37.03	37.0536	35.16	228283
1773354900	37.23	-1.28	-3.32	37.76	37.78	36.73	138437
1773268500	38.51	-0.32	-0.82	38.23	38.8499	37.635	139140
1773182100	38.83	0.86	2.26	38.46	39.5549	38.3	293195
1773095700	37.97	0.66	1.77	35.97	37.985	35.3001	393323
1772840100	37.31	-1.27	-3.29	37.14	38.18	36.94	276464
1772753700	38.58	-2.8	-6.77	40.315	40.6	38.1201	376308