Sprott Nickel Miners ETF【NIKL】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	-2.04	-13.2038834951	15.45	15.818	13.3901	183440	14.21440298	SP
4	-3.92	-22.6197345643	17.33	17.7486	13.3901	167034	15.37079537	SP
12	-2.89	-17.7300613497	16.3	18.6599	13.3901	159592	16.12623595	SP
26	-0.57	-4.07725321888	13.98	21.855	13.3901	267750	17.73988284	SP
52	1.52	12.7838519765	11.89	21.855	10.75	160280	17.12792518	SP
156	-7.71	-36.5056818182	21.12	23.69	7.25	65773	16.1867556	SP
260	-7.61	-36.2036156042	21.02	23.69	7.25	61471	16.20232262	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
1780958100	13.41	-0.04	-0.30	13.68	13.77	13.3901	132924
1780698900	13.45	-1.1	-7.56	14.48	14.48	13.4	297366
1780612500	14.55	0.11	0.76	14.5	14.61	14.44	70812
1780526100	14.44	-1.34	-8.49	15.03	15.03	14.36	254456
1780439700	15.78	0.33	2.14	15.45	15.818	15.395	161640
1780353300	15.45	0.04	0.26	15.36	15.6199	15.17	112470
1780094100	15.41	-0.18	-1.15	15.42	15.46	15.18	63096
1780007700	15.59	0.41	2.70	15.19	15.7	14.97	134493
1779921300	15.18	-0.36	-2.32	15.28	15.31	15.0937	56354
1779834900	15.54	0	0.00	15.43	15.59	15.3	77223
1779489300	15.54	0.46	3.05	15.25	15.66	15.25	80282
1779402900	15.08	-0.1	-0.64	14.92	15.18	14.7661	111556
1779316500	15.1769	0.51	3.46	14.74	15.2	14.7337	292774
1779230100	14.67	-0.75	-4.86	15.1	15.1	14.57	249414
1779143700	15.42	-0.64	-3.99	15.76	15.85	15.3	262677
1778884500	16.059999	-0.66	-3.95	16.54	16.5698	15.94	276628
1778798100	16.719999	-0.49	-2.86	17.2	17.215	16.69	102908
1778711700	17.2122	-0.53	-2.98	17.4	17.4	17.08	206287
1778625300	17.74	0.02	0.11	17.33	17.7486	17.1501	230286
1778538900	17.72	0.64	3.75	17.27	17.82	17.26	279307
1778279700	17.08	-0.36	-2.06	17.15	17.34	17.03	354706
1778193300	17.44	-0.12	-0.68	17.76	17.97	17.44	184329
1778106900	17.56	0.8	4.77	17.27	17.66	17.27	475928
1778020500	16.76	-0.12	-0.71	16.9	16.9	16.67	69544
1777934100	16.88	-0.5	-2.85	17.36	17.36	16.82	73590
1777674900	17.375	0.02	0.09	17.49	17.58	17.32	70942
1777588500	17.36	0.17	0.99	17.2	17.43	17.15	56117
1777502100	17.19	-0.25	-1.43	17.46	17.46	17.02	119830
1777415700	17.44	0.04	0.23	17.45	17.62	17.35	107608
1777329300	17.4	0.3	1.75	17.65	17.65	17.3	97056
1777070100	17.1	-0.1	-0.58	17.24	17.24	17	63318
1776983700	17.2	-0.57	-3.21	17.78	17.78	17.04	89528
1776897300	17.77	0.34	1.94	17.76	18.08	17.73	77641
1776810900	17.4316	-0.79	-4.33	17.91	18.11	17.398	182725
1776724500	18.22	-0.02	-0.11	18.19	18.32	17.9801	51367
1776465300	18.24	0.39	2.18	18.28	18.6599	18.2325	200658
1776378900	17.85	0.16	0.90	17.58	17.89	17.48	90244
1776292500	17.69	-0.2	-1.12	17.76	17.91	17.46	143850
1776206100	17.89	0.77	4.50	17.3	17.93	17.3	157937
1776119700	17.12	0.53	3.16	16.6	17.13	16.495	222343
1775860500	16.594999	-0.09	-0.54	16.739999	16.9	16.51	82337
1775774100	16.684999	0.12	0.70	16.629999	16.75	16.39	89360
1775687700	16.5694	0.85	5.40	16.6	16.89	16.379999	93740
1775601300	15.7201	-0.13	-0.80	15.64	15.78	15.34	42357
1775514900	15.8469	-0.11	-0.66	15.9	16.059999	15.7	65356
1775169300	15.9522	-0.5	-3.06	15.78	16.1	15.54	114042
1775082900	16.454999	0.44	2.78	16.12	16.7	16.1093	110756
1774996500	16.01	1.18	7.96	15.27	16.01	15.2	154016
1774910100	14.8293	-0.46	-3.01	15.29	15.36	14.77	106650
1774650900	15.29	0.17	1.12	15.2	15.62	15.06	169253
1774564500	15.1202	-0.79	-4.96	15.26	15.52	15.08	175823
1774478100	15.91	0.71	4.67	15.94	16.19	15.8001	201869
1774391700	15.2	-0.16	-1.04	15.25	15.4	15	108105
1774305300	15.36	0.81	5.57	14.88	15.77	14.88	455652
1774046100	14.55	-0.55	-3.64	15.27	15.33	14.3	429518
1773959700	15.1	-0.45	-2.89	15.14	15.22	14.44	315694
1773873300	15.55	-0.69	-4.25	16.36	16.36	15.53	146410
1773786900	16.239999	-0.03	-0.18	16.3	16.489899	16.2	88311
1773700500	16.27	0.09	0.56	16.27	16.565	15.96	240312
1773441300	16.18	-0.71	-4.20	16.9	17.01	16.11	152625
1773354900	16.89	-0.74	-4.20	17.51	17.51	16.78	230063
1773268500	17.63	-0.12	-0.68	17.55	17.78	17.49	102590
1773182100	17.75	0.86	5.09	17.43	18.02	17.43	269483
1773095700	16.89	-0.12	-0.71	16.82	16.989522	16.18	260836