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	-2.53	-8.51851851852	29.7	31.116	27.105	16655	28.99490043	SP
4	-3.43	-11.2091503268	30.6	31.41	26.93	19817	29.25019518	SP
12	-0.22	-0.803212851406	27.39	31.41	24.03	31279	27.95952498	SP
26	2.84	11.6728318948	24.33	34.459	23.7	59823	29.38690656	SP
52	7.04	34.9726775956	20.13	34.459	20.02	55959	27.31898512	SP
156	7.04	34.9726775956	20.13	34.459	20.02	55959	27.31898512	SP
260	7.04	34.9726775956	20.13	34.459	20.02	55959	27.31898512	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	29.78	30.07	29.5	39042
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
1775169300	27.355	-0.15	-0.55	26.24	27.5	26.24	23554
1775082900	27.5065	0.62	2.29	27.54	27.895	27.41	68694
1774996500	26.89	1.63	6.47	25.75	26.89	25.75	85927
1774910100	25.2566	-0.45	-1.76	26	26.31	25.205	24933
1774650900	25.7078	0.43	1.69	25.1	26.0573	25.1	31885
1774564500	25.28	-1.27	-4.78	25.84	26.194	25.19	52337
1774478100	26.55	0.8	3.09	26.73	26.89	26.47	12000
1774391700	25.7533	0.4	1.57	25.17	25.858	24.86	16315
1774305300	25.355	1.16	4.77	24.65	25.8	24.63	135187
1774046100	24.2	-1.05	-4.16	25.25	25.37	24.03	52565
1773959700	25.25	-1.02	-3.89	25.19	25.39	24.16	87123
1773873300	26.2729	-1.16	-4.23	27.01	27.102	26.25	64675
1773786900	27.4342	-0.01	-0.05	27.44	27.88	27.28	23790
1773700500	27.4487	0.24	0.88	27.39	27.8555	26.97	27453
1773441300	27.21	-1.22	-4.29	28.29	28.5491	27.12	76740
1773354900	28.43	-0.57	-1.97	29.04	29.2395	28.269	110626
1773268500	29	-0.52	-1.76	29.47	29.55	28.8	33239
1773182100	29.52	0.91	3.18	29.29	30.01	29.18	49148
1773095700	28.6101	0.35	1.24	27.3	28.6899	26.95	155451