iShares Copper and Metals Mining ETF【ICOP】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	-3.1519	-5.62839285714	56	56.97	52.8481	105110	55.33938474	SP
4	-0.4619	-0.866441568186	53.31	58.38	49.48	125214	53.9988928	SP
12	7.2281	15.8441473038	45.62	58.38	44.19	128325	52.37855785	SP
26	9.1681	20.9892399267	43.68	60.08	42.05	250452	51.26048313	SP
52	25.2181	91.2707202316	27.63	60.08	27.52	142378	49.3543373	SP
156	52.4771	14144.7708895	0.371	60.08	0.371	58366	45.57434031	SP
260	52.4771	14144.7708895	0.371	60.08	0.371	34889	45.57434031	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167700	53.06	-0.8	-1.49	53.17	53.39	52.8101	74838
1781822100	53.86	-0.73	-1.34	54.56	54.93	53.55	63194
1781735700	54.59	-1.52	-2.71	55.85	56.97	54.59	105106
1781649300	56.11	0.12	0.21	55.95	56.69	55.635	68402
1781562900	55.99	1.78	3.28	56	56.755	55.76	183736
1781303700	54.21	1.48	2.81	53.23	54.484	53.23	102118
1781217300	52.7295	3.17	6.40	50.6	52.8	50.39	233340
1781130900	49.5568	-1.62	-3.17	50.39	51.09	49.48	107102
1781044500	51.1781	-0.07	-0.14	52.29	52.575	49.74	134595
1780958100	51.2478	0.22	0.43	52.12	52.26	51.1	189172
1780698900	51.03	-5.08	-9.06	54.24	54.28	50.91	173409
1780612500	56.1135	-0.29	-0.51	56.3	56.5	55.6567	74909
1780526100	56.4	-1.92	-3.29	57.42	57.42	56.1701	124707
1780439700	58.32	2.23	3.98	56.76	58.38	56.76	151326
1780353300	56.09	1.1	2.00	54.8	56.27	54.21	119968
1780094100	54.99	0.13	0.24	55.08	55.73	54.36	71705
1780007700	54.86	0.91	1.69	53.5	55.09	52.98	165283
1779921300	53.95	-0.36	-0.66	53.73	54.1	53.25	89052
1779834900	54.31	2.17	4.16	53.31	54.31	53.31	96729
1779489300	52.14	-0.15	-0.29	52.18	52.43	51.51	106899
1779402900	52.29	0.82	1.59	51.15	52.615	50.77	95783
1779316500	51.47	1.52	3.04	50.35	51.7	49.98	97264
1779230100	49.95	-1.31	-2.56	50.35	50.49	49.41	109438
1779143700	51.26	-0.62	-1.20	52.35	52.35	50.76	201580
1778884500	51.88	-3.6	-6.49	52.365	52.57	51.61	183151
1778798100	55.48	-1.23	-2.17	56.56	56.56	55.25	137733
1778711700	56.71	1.01	1.81	55.93	57.24	55.71	218983
1778625300	55.7	0.9	1.64	54.07	55.775	53.55	115072
1778538900	54.8	1.41	2.64	54.15	55.31	54.15	282807
1778279700	53.39	1.77	3.43	52.9	53.66	52.85	140776
1778193300	51.62	-0.72	-1.38	53.25	53.41	51.54	86942
1778106900	52.34	3.25	6.62	51.6	52.4199	51.4401	130237
1778020500	49.09	0.92	1.91	49.25	49.4	48.91	77903
1777934100	48.17	-1.22	-2.47	48.99	49.05	48.11	96929
1777674900	49.39	-0.4	-0.80	49.88	50.21	49.26	71803
1777588500	49.79	1.3	2.68	49.55	49.84	49.08	71269
1777502100	48.4905	-0.94	-1.91	49.36	49.36	48.405	74366
1777415700	49.4328	-1.8	-3.51	50.26	50.3601	49.04	105786
1777329300	51.23	-0.37	-0.72	51.5	51.71	51.035	72963
1777070100	51.6015	-0.01	-0.02	51.81	52.083	51.19	207526
1776983700	51.6116	-1.24	-2.34	52.31	52.98	51.06	132523
1776897300	52.85	1.78	3.49	52.29	53.04	52.12	472440
1776810900	51.07	-2.53	-4.72	53.39	53.4	51.05	168595
1776724500	53.6	-0.5	-0.92	53.63	53.8	53.15	72754
1776465300	54.1	1.03	1.94	54	54.85	53.685	92473
1776378900	53.07	-0.28	-0.53	53.54	53.615	52.81	84208
1776292500	53.3519	-0.07	-0.13	53.49	53.7235	53.055	91860
1776206100	53.42	0.75	1.42	53.33	53.524	53.09	103158
1776119700	52.67	0.42	0.80	51.8	52.7	51.64	76198
1775860500	52.25	0.88	1.72	52.07	52.7	51.895	100282
1775774100	51.3673	-0.22	-0.43	51.31	51.99	50.93	115087
1775687700	51.59	3.16	6.52	51.74	52.41	50.99	146622
1775601300	48.4339	-0.11	-0.22	48.36	48.49	47.4	73840
1775514900	48.5422	0.03	0.07	48.53	48.7778	48.15	59685
1775169300	48.51	-0.58	-1.18	46.92	48.8	46.78	104262
1775082900	49.09	1.51	3.18	48.51	49.59	48.365	117858
1774996500	47.5774	3.19	7.18	45.64	47.63	45.64	151366
1774910100	44.3919	-0.42	-0.93	45.62	45.825	44.19	212250
1774650900	44.81	0.5	1.13	44.2	45.47	44.1	151023
1774564500	44.31	-2.25	-4.83	45.1	45.53	44.27	109952
1774478100	46.56	1.7	3.79	46.57	46.66	45.94	584420
1774391700	44.86	0.09	0.20	43.71	44.94	43.5	100767
1774305300	44.77	2.44	5.76	43.96	45.3	43.85	270704