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	-3.0322	-7.26797698945	41.72	42	36.83	188091	38.88108091	SP
4	-3.4822	-8.25752904909	42.17	45.8699	36.83	164495	41.3841953	SP
12	2.4778	6.8428610881	36.21	45.8699	35.25	157045	40.29294539	SP
26	2.5828	7.15357983659	36.105	47.46	31.26	267847	39.88188001	SP
52	16.1578	71.7168220151	22.53	47.46	20.81	156706	38.17724067	SP
156	18.5578	92.1897665176	20.13	47.46	15.38	80878	35.81842422	SP
260	18.5578	92.1897665176	20.13	47.46	15.38	80878	35.81842422	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
1782513300	37.745	0.02	0.07	37.57	38.2295	37.405	108936
1782426900	37.72	0.6	1.62	38.11	38.27	37.3001	172698
1782340500	37.12	-1.82	-4.67	37.9	37.99	36.83	196266
1782254100	38.94	-2.58	-6.21	40.02	40.02	38.79	180466
1782167700	41.52	-0.54	-1.28	41.72	42	41.14	202933
1781822100	42.06	-0.69	-1.61	42.94	43.0924	41.84	100765
1781735700	42.75	-1.12	-2.55	43.76	44.82	42.71	130531
1781649300	43.87	0.09	0.21	43.9	44.49	43.39	127990
1781562900	43.78	1.44	3.40	44	44.8	43.48	263021
1781303700	42.34	1.48	3.62	41.27	42.71	41.27	127102
1781217300	40.86	2.67	6.99	38.92	40.92	38.92	137058
1781130900	38.19	-1.21	-3.07	38.9805	39.695	38.1801	135224
1781044500	39.4	-0.43	-1.08	40.47	40.9299	38.0747	154516
1780958100	39.83	0.44	1.12	40.13	40.82	39.5	163721
1780698900	39.39	-4.53	-10.31	42.53	42.5651	39.1501	276340
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	141672
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	140342