Sprott Active Metals and Miners ETF【METL】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	-0.1001	-0.386934673367	25.87	26.48	25.23	11363	25.54043524	SP
4	-1.4901	-5.46625091709	27.26	29.6	25.23	32599	27.16608485	SP
12	-2.4801	-8.77911504425	28.25	31.41	25.23	26088	28.5653524	SP
26	-1.7301	-6.29127272727	27.5	34.459	24.03	57931	29.53611988	SP
52	5.4085	26.5625153477	20.3614	34.459	20.02	52411	27.33185941	SP
156	5.4085	26.5625153477	20.3614	34.459	20.02	52411	27.33185941	SP
260	5.4085	26.5625153477	20.3614	34.459	20.02	52411	27.33185941	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
1783031700	25.645	0.24	0.93	26.08	26.48	25.4	10775
1782945300	25.4088	-0.31	-1.21	25.54	26.03	25.4088	6636
1782858900	25.72	0.23	0.92	25.53	25.812	25.45	5537
1782772500	25.485	-0.29	-1.12	25.87	25.87	25.23	22502
1782513300	25.7725	-0.02	-0.09	25.54	26.12	25.54	17986
1782426900	25.795	0.16	0.60	25.91	26.14	25.7501	8720
1782340500	25.64	-1	-3.75	26.07	26.2341	25.4801	53427
1782254100	26.64	-1.2	-4.31	27.02	27.07	26.61	8433
1782167700	27.8393	-0.2	-0.70	27.56	27.95	27.43	50048
1781822100	28.0363	-0.38	-1.33	28.87	28.87	27.8658	12267
1781735700	28.4155	-0.58	-2.01	28.7	29.54	28.4155	10563
1781649300	28.9974	0.06	0.20	29.15	29.32	28.855	7258
1781562900	28.94	0.75	2.66	29.25	29.6	28.92	88872
1781303700	28.19	0.85	3.12	27.26	28.42	27.26	44278
1781217300	27.3363	1.63	6.33	25.9	27.3363	25.9	141013
1781130900	25.71	-0.9	-3.38	26.13	26.66	25.63	57330
1781044500	26.61	-0.56	-2.06	27.37	27.65	25.795	31526
1780958100	27.17	0.01	0.05	27.26	27.55	27.17	9611
1780698900	27.1576	-2.62	-8.79	29.34	29.34	27.105	34087
1780612500	29.775	-0.13	-0.44	29.65	29.94	29.62	5578
1780526100	29.9056	-1.18	-3.81	31.11	31.11	29.84	14944
1780439700	31.0893	0.89	2.94	30.64	31.116	30.39	11350
1780353300	30.2017	0.16	0.54	29.7	30.3199	29.5	17315
1780094100	30.04	0.19	0.64	29.94	30.14	29.53	9743
1780007700	29.85	0.66	2.27	28.83	29.88	28.76	16900
1779921300	29.1869	0.06	0.21	29.17	29.36	28.8	13880
1779834900	29.1263	0.99	3.50	28.76	29.15	28.5701	17978
1779489300	28.14	0.14	0.49	28.06	28.3199	27.7977	17647
1779402900	28.0041	0.09	0.34	27.45	28.21	27.45	21704
1779316500	27.91	0.81	3.00	27.24	27.91	27.19	24622
1779230100	27.0973	-0.87	-3.11	27.72	27.73	26.93	17763
1779143700	27.9659	-0.6	-2.09	29	29	27.85	27340
1778884500	28.5639	-1.59	-5.28	29.3	29.3	28.4	15532
1778798100	30.1569	-0.94	-3.02	31.05	31.05	29.77	44519
1778711700	31.095	-0.24	-0.75	31.35	31.35	30.6301	21934
1778625300	31.33	0.07	0.22	30.87	31.37	30.0933	22098
1778538900	31.26	1.08	3.58	30.6	31.41	30.6	21591
1778279700	30.1802	0.32	1.08	30.32	30.37	30.04	27490
1778193300	29.8589	-0.32	-1.06	31.02	31.11	29.85	30325
1778106900	30.1803	1.68	5.88	29.76	30.2	29.61	15151
1778020500	28.5031	0.21	0.75	28.45	28.74	28.44	11679
1777934100	28.29	-0.55	-1.92	29.03	29.03	28.2801	15511
1777674900	28.8446	-0.17	-0.59	29.26	29.26	28.6601	9340
1777588500	29.0166	0.99	3.54	28.66	29.02	28.42	12209
1777502100	28.0257	-0.48	-1.69	29.17	29.17	27.9569	11985
1777415700	28.5072	-0.9	-3.08	29.33	29.33	28.2916	29418
1777329300	29.412	0.38	1.32	29.23	29.425	28.8501	21667
1777070100	29.03	-0.1	-0.36	29.42	29.42	28.78	15693
1776983700	29.1337	-1.36	-4.45	29.91	29.93	28.63	32008
1776897300	30.49	1.38	4.75	29.84	30.49	29.59	11684
1776810900	29.1067	-1.3	-4.29	30.34	30.34	29.105	19773
1776724500	30.41	-0.05	-0.16	29.73	30.44	29.6	26850
1776465300	30.46	0.26	0.86	30.89	31.1	30.31	81525
1776378900	30.2	0.45	1.50	30.09	30.21	29.79	21296
1776292500	29.7532	-0.24	-0.79	29.75	30.07	29.5	37982
1776206100	29.99	0.49	1.67	29.93	29.99	29.3501	27214
1776119700	29.4968	0.68	2.38	28.25	29.555	28.25	64919
1775860500	28.8124	0.31	1.08	28.98	29.12	28.6839	34557
1775774100	28.5053	-0.02	-0.08	28.61	28.8	28.22	25322
1775687700	28.5288	1.47	5.42	28.86	29.0299	28.235	70402
1775601300	27.0612	-0.13	-0.49	27.19	27.195	26.7101	18815
1775514900	27.195	-0.16	-0.58	27.7	27.7	27.02	57355