Sprott Funds Trust Sprott Critical Materials ETF【SETM】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	-1.225	-3.79022277228	32.32	32.8234	30.25	231812	31.33390806	SP
4	-6.055	-16.2987886945	37.15	38.4499	30.25	228668	33.21287169	SP
12	-2.455	-7.3174366617	33.55	39.64	30.25	268357	35.80463567	SP
26	1.585	5.3710606574	29.51	40.55	28.7753	356025	35.43585302	SP
52	14.055	82.4823943662	17.04	40.55	17.04	247591	32.75165908	SP
156	13.305	74.7892074199	17.79	40.55	11.48	91197	31.21856139	SP
260	10.195	48.7799043062	20.9	40.55	11.48	81535	30.97750165	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
1782772500	30.83	-0.16	-0.52	30.86	30.93	30.25	196743
1782513300	30.99	-0.31	-0.99	30.87	31.49	30.71	187939
1782426900	31.3	-0.11	-0.35	31.73	32.13	30.9	234190
1782340500	31.41	-0.77	-2.39	31.88	31.9558	31.05	370561
1782254100	32.18	-1.37	-4.08	32.32	32.8234	32.02	169625
1782167700	33.549999	-0.59	-1.73	33.805	33.948	33.45	259717
1781822100	34.14	-0.54	-1.56	34.86	35.12	33.92	200175
1781735700	34.68	-0.57	-1.62	35.45	36.09	34.66	167106
1781649300	35.25	-0.1	-0.28	35.17	35.73	34.96	158630
1781562900	35.35	1.11	3.24	35.97	36.12	35.28	298112
1781303700	34.24	1.01	3.04	33.86	34.51	33.5444	214248
1781217300	33.229999	2.38	7.71	31.76	33.28	31.4844	270504
1781130900	30.85	-1.32	-4.10	31.63	32.06	30.85	219812
1781044500	32.17	-0.55	-1.68	33.47	33.52	31.3001	232440
1780958100	32.72	0.16	0.49	33.17	33.542299	32.63	418787
1780698900	32.56	-3.69	-10.18	35.34	35.34	32.52	330381
1780612500	36.25	-0.58	-1.57	36.5	36.59	36.01	91086
1780526100	36.83	-1.57	-4.09	37.88	37.96	36.5815	192448
1780439700	38.4	1.25	3.36	37.15	38.4499	37.15	132196
1780353300	37.15	0.3	0.81	36.65	37.4599	36.25	202779
1780094100	36.85	-0.04	-0.11	36.75	37.19	36.27	172379
1780007700	36.89	0.96	2.67	35.86	36.99	35.485	204950
1779921300	35.93	-0.16	-0.44	35.78	36.22	35.49	186687
1779834900	36.09	1.06	3.03	35.58	36.27	35.5547	207182
1779489300	35.03	0.13	0.37	34.95	35.3	34.715	118350
1779402900	34.9	0.57	1.66	34.23	35.26	34	185332
1779316500	34.33	1.03	3.09	33.95	34.43	33.42	161197
1779230100	33.299999	-1.31	-3.79	33.97	34	33.009999	329174
1779143700	34.61	-0.62	-1.76	35.69	35.7008	34.2001	362065
1778884500	35.23	-1.99	-5.35	35.96	35.96	35.09	277822
1778798100	37.22	-1.52	-3.92	38.42	38.42	36.9	290446
1778711700	38.74	-0.21	-0.54	38.89	39.16	37.9901	266486
1778625300	38.95	-0.33	-0.84	38.59	39	37.51	244792
1778538900	39.28	1.3	3.42	38.56	39.64	38.31	321808
1778279700	37.98	0.1	0.26	38.36	38.39	37.6	178827
1778193300	37.88	-0.59	-1.53	38.89	39.46	37.77	1438556
1778106900	38.47	2.34	6.48	37.52	38.51	37.06	394619
1778020500	36.13	0.16	0.44	36.61	36.61	36.0165	131445
1777934100	35.97	-1.02	-2.76	36.69	36.82	35.88	285671
1777674900	36.99	-0.15	-0.40	36.88	37.14	36.59	162368
1777588500	37.14	1.65	4.65	36.08	37.1999	36.08	164526
1777502100	35.49	-0.39	-1.09	36.18	36.18	35.4	228127
1777415700	35.88	-1.28	-3.44	36.57	36.7999	35.6	191482
1777329300	37.16	0.74	2.03	36.69	37.19	36.34	202110
1777070100	36.42	-0.45	-1.22	37	37.28	36.36	175575
1776983700	36.87	-1.41	-3.67	37.73	37.89	36.092	355998
1776897300	38.275	1.38	3.73	37.48	38.275	37.2823	210584
1776810900	36.9	-1.45	-3.78	38.31	38.31	36.8	694175
1776724500	38.35	-0.03	-0.08	38.26	38.365	37.74	299204
1776465300	38.38	0.4	1.05	38.9	39.349	38.32	327827
1776378900	37.98	0.82	2.21	37.43	38.07	37.29	265977
1776292500	37.16	0.23	0.62	36.75	37.34	36.3363	228063
1776206100	36.93	0.56	1.54	36.6	36.97	36.4302	432848
1776119700	36.37	0.8	2.25	35.22	36.46	35.06	397149
1775860500	35.57	0.42	1.19	35.45	35.9994	35.24	168986
1775774100	35.15	-0.01	-0.03	35.16	35.38	34.5856	183157
1775687700	35.16	1.77	5.30	36.45	36.464	34.5801	426695
1775601300	33.3894	-0.08	-0.24	33.549999	33.549999	32.600099	144559
1775514900	33.4713	-0.15	-0.43	33.67	33.895	33.095999	170458
1775169300	33.6169	-0.26	-0.78	32.479999	33.835	32.0201	239117
1775082900	33.88	0.8	2.42	33.71	34.36	33.58	437959
1774996500	33.08	1.82	5.82	31.92	33.08	31.79	211428
1774910100	31.26	-0.64	-2.01	32.439999	32.5	30.92	272890