Sprott Focus Trust Inc【FUND】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	-0.05	-0.488758553275	10.23	10.47	10.08	16022	10.2830907	CS
4	0.01	0.0983284169125	10.17	10.47	9.87	23954	10.15276107	CS
12	0.74	7.83898305085	9.44	10.47	8.92	29812	9.83478142	CS
26	1.47	16.877152698	8.71	10.47	8.5	30611	9.58691052	CS
52	2.72	36.4611260054	7.46	10.47	7.3405	28508	8.84339647	CS
156	2.2	27.5689223058	7.98	10.47	6.2078	32747	7.957974	CS
260	1.33	15.0282485876	8.85	10.47	6.2078	35561	8.12543156	CS

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
1780958100	10.18	0.03	0.30	10.2	10.42	10.15	22336
1780698900	10.15	-0.32	-3.01	10.42	10.42	10.08	20950
1780612500	10.465	0.31	3.00	10.15	10.47	10.15	15036
1780526100	10.16	-0.25	-2.35	10.33	10.33	10.16	10636
1780439700	10.405	0.17	1.66	10.22	10.42	10.22	17486
1780353300	10.235	-0.02	-0.20	10.23	10.4	10.191	16000
1780094100	10.255	0.03	0.30	10.21	10.2873	10.1601	16486
1780007700	10.2239	-0.05	-0.45	10.24	10.31	10.2	19777
1779921300	10.27	0.07	0.74	10.3	10.3001	10.1708	11977
1779834900	10.195	0.04	0.44	10.22	10.45	10.17	58189
1779489300	10.15	0.08	0.74	10.11	10.1698	10.0802	11275
1779402900	10.075	0.05	0.55	9.98	10.075	9.98	4673
1779316500	10.02	0.14	1.42	9.9	10.0301	9.9	26915
1779230100	9.88	-0.12	-1.15	10.06	10.15	9.8699999	76844
1779143700	9.9949999	-0.18	-1.72	10.16	10.275	9.96	33102
1778884500	10.17	-0.19	-1.83	10.33	10.33	10.15	37204
1778798100	10.36	0.1	0.97	10.33	10.4399	10.2097	30505
1778711700	10.26	0.02	0.20	10.2	10.43	10.19	23756
1778625300	10.24	-0.07	-0.68	10.29	10.29	10.2	8256
1778538900	10.31	0.14	1.38	10.17	10.31	10.17	16053
1778279700	10.17	0.06	0.59	10.13	10.17	10.1208	5793
1778193300	10.11	-0.09	-0.88	10.21	10.21	10.11	14337
1778106900	10.2	0.02	0.20	10.12	10.2699	10.12	29931
1778020500	10.18	0.17	1.70	10.09	10.1823	10.09	8928
1777934100	10.01	-0.1	-0.99	10.08	10.175	10.01	14171
1777674900	10.11	-0.09	-0.88	10.22	10.2859	10.11	10001
1777588500	10.2	0.18	1.84	10.01	10.26	10.01	49992
1777502100	10.0161	-0.05	-0.54	10.06	10.105	10.0161	27065
1777415700	10.07	-0.11	-1.07	10.13	10.18	9.9801	63789
1777329300	10.1794	0.02	0.19	10.08	10.2	10.04	23636
1777070100	10.16	0.16	1.60	9.98	10.18	9.96	48988
1776983700	10	-0.06	-0.60	10.06	10.075	9.97	26351
1776897300	10.06	0.12	1.21	9.95	10.0799	9.8664	15187
1776810900	9.94	0.12	1.22	9.92	9.99	9.8699999	28275
1776724500	9.82	-0.13	-1.31	9.94	10.07	9.82	94721
1776465300	9.95	0.08	0.86	9.91	10.06	9.91	22668
1776378900	9.865	0.05	0.56	9.9	10	9.8	58302
1776292500	9.81	-0.14	-1.36	10.03	10.03	9.75	52001
1776206100	9.945	0.06	0.62	9.98	10.07	9.91	27874
1776119700	9.884	-0.01	-0.06	9.83	9.92	9.7899999	12426
1775860500	9.89	0.06	0.61	9.85	9.9299	9.7583	14495
1775774100	9.83	0.15	1.51	9.72	9.86	9.7	11224
1775687700	9.684	0.12	1.23	9.74	10.08	9.684	177189
1775601300	9.566	0.05	0.48	9.49	9.6	9.43	11637
1775514900	9.52	-0.13	-1.35	9.61	9.7133	9.46	43051
1775169300	9.65	-0.02	-0.21	9.55	9.68	9.45	12589
1775082900	9.67	0.13	1.36	9.58	9.6792	9.44	21720
1774996500	9.5399999	0.13	1.38	9.36	9.6899	9.36	31579
1774910100	9.41	0.09	0.97	9.35	9.5828	9.35	19520
1774650900	9.32	-0.03	-0.32	9.39	9.39	9.305	21398
1774564500	9.35	0.04	0.39	9.26	9.35	9.26	9705
1774478100	9.3141	0.11	1.24	9.3	9.41	9.2687	7873
1774391700	9.2	0.01	0.11	9.15	9.255	9.1209	38939
1774305300	9.19	0.23	2.57	8.92	9.205	8.92	47998
1774046100	8.96	-0.17	-1.86	9.1	9.16	8.94	37343
1773959700	9.13	-0.27	-2.91	9.32	9.32	9.115	38388
1773873300	9.404	-0.1	-1.01	9.44	9.5055	9.404	5938
1773786900	9.5	0.03	0.32	9.46	9.6199999	9.46	8933
1773700500	9.47	0.11	1.16	9.44	9.73	9.44	47669
1773441300	9.3616	-0.35	-3.59	9.63	9.67	9.3616	23024
1773354900	9.71	-0.03	-0.31	9.725	9.7434	9.67	17713
1773268500	9.74	0.03	0.32	9.68	9.96	9.68	9357
1773182100	9.7091	0.01	0.09	9.64	9.81	9.64	15509
1773095700	9.7	-0.03	-0.31	9.59	9.7	9.45	17331