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	-0.23	-2.40585774059	9.56	9.615	9.4	32771	9.50882739	CS
4	-0.89	-8.7084148728	10.22	10.47	9.4	20082	9.83868012	CS
12	-0.16	-1.68598524763	9.49	10.47	9.4	27959	9.95262607	CS
26	0.66	7.6124567474	8.67	10.47	8.57	29896	9.69914404	CS
52	1.83	24.4	7.5	10.47	7.3898	28113	8.95945983	CS
156	1.33	16.625	8	10.47	6.2078	32619	7.98308976	CS
260	0.89	10.5450236967	8.44	10.47	6.2078	35362	8.12956803	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782772500	9.47	0.07	0.74	9.47	9.57	9.4	6599
1782513300	9.4	-0.12	-1.26	9.5	9.615	9.4	17732
1782426900	9.52	0	0.00	9.52	9.595	9.46	77941
1782340500	9.52	-0.03	-0.31	9.56	9.6	9.49	40681
1782254100	9.55	-0.06	-0.62	9.56	9.58	9.51	20903
1782167700	9.61	-0.14	-1.39	9.66	9.6873	9.61	10867
1781822100	9.7449999	-0.21	-2.06	9.95	9.99	9.5	30450
1781735700	9.95	-0.01	-0.10	9.95	10.07	9.95	11464
1781649300	9.96	-0.19	-1.87	10.06	10.06	9.95	8193
1781562900	10.15	0.03	0.30	10.13	10.205	10.07	10945
1781303700	10.12	-0.09	-0.88	10.13	10.2099	10.03	16293
1781217300	10.21	0.1	0.99	10.16	10.25	10.13	9575
1781130900	10.11	0.02	0.20	10.02	10.11	10.0125	13807
1781044500	10.09	-0.09	-0.88	10.26	10.26	10.01	19656
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