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	0.3076	1.99870045484	15.39	15.73	14.95	29896	15.20094	SP
4	-1.8024	-10.2994285714	17.5	17.9	14.95	18418	15.73502186	SP
12	-2.6224	-14.3144104803	18.32	19.29	14.95	15597	17.26986817	SP
26	-1.8024	-10.2994285714	17.5	19.29	14.295	15512	16.88868266	SP
52	-1.4924	-8.68179173938	17.19	20.9541	14.295	11740	17.16078812	SP
156	-5.2024	-24.8918660287	20.9	20.9541	14.295	10447	17.27359863	SP
260	-5.2024	-24.8918660287	20.9	20.9541	14.295	10447	17.27359863	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
1735947300	15.6976	0.16	1.01	15.53	15.74	15.48	9744
1735860900	15.54	0.47	3.12	15.43	15.57	15.3461	10443
1735688100	15.07	0.07	0.47	15.04	15.16	14.9681	21357
1735601700	15	-0.35	-2.28	15.16	15.17	14.95	39513
1735342500	15.35	-0.1	-0.65	15.39	15.41	15.17	48272
1735256100	15.45	0.05	0.32	15.27	15.56	15.27	15833
1735077840	15.4	0.02	0.10	15.49	15.49	15.2502	2292
1734996900	15.3848	0.18	1.18	15.24	15.4	15.2	28894
1734737700	15.205	-0.03	-0.18	15.175	15.395	15.12	45176
1734651300	15.233	-0.07	-0.44	15.55	15.55	15.2296	16207
1734564900	15.3	-0.64	-4.02	15.95	15.9799	15.2699	12499
1734478500	15.94	-0.21	-1.30	15.94	16	15.8451	6451
1734392100	16.149999	-0.27	-1.64	16.309999	16.309999	16.149999	7733
1734132900	16.42	-0.42	-2.49	16.7	16.7	16.42	13042
1734046500	16.84	-0.58	-3.33	16.995	17	16.84	9670
1733960100	17.42	0	0.00	17.39	17.51	17.2765	10848
1733873700	17.42	-0.09	-0.51	17.64	17.8	17.33	17928
1733787300	17.51	0.07	0.40	17.69	17.9	17.51	12939
1733528100	17.44	-0.05	-0.29	17.5	17.5	17.29	12424
1733441700	17.49	-0.03	-0.17	17.57	17.6399	17.4	6803
1733355300	17.52	-0.51	-2.83	17.815	17.82	17.51	14466
1733268900	18.03	0.48	2.74	17.865	18.03	17.68	13856
1733182500	17.55	-0.22	-1.24	17.75	17.75	17.43	6112
1732917840	17.77	0.2	1.14	17.83	17.87	17.7678	1672
1732750500	17.5695	0.11	0.63	17.64	17.64	17.565	1666
1732664100	17.46	-0.57	-3.16	17.62	17.62	17.41	17701
1732577700	18.03	0.21	1.18	18.38	18.38	17.7	34925
1732318500	17.82	-0.09	-0.50	17.72	17.85	17.66	2542
1732232100	17.91	0.02	0.11	17.82	18.05	17.5624	11685
1732145700	17.89	-0.06	-0.33	17.76	17.94	17.74	3464
1732059300	17.95	0.02	0.11	17.825	17.99	17.7726	14268
1731972900	17.93	0.73	4.24	17.52	17.93	17.52	13854
1731713700	17.2	-0.2	-1.13	17.05	17.455	17.05	14556
1731627300	17.3963	-0.22	-1.27	17.56	17.56	17.31	28943
1731540900	17.62	-0.04	-0.23	17.8405	17.8405	17.4712	7970
1731454500	17.66	-0.29	-1.62	17.78	17.78	17.44	4701
1731368100	17.95	-0.15	-0.80	17.95	18.06	17.84	17202
1731108900	18.095	-0.62	-3.30	18.54	18.54	17.92	5793
1731022500	18.7126	0.82	4.56	18.17	18.84	18.17	21118
1730936100	17.8963	-0.32	-1.77	17.81	17.95	17.7091	16120
1730849700	18.2189	0.09	0.52	18.06	18.255	18.06	8233
1730763300	18.125	0.13	0.69	18.09	18.23	17.94	22276
1730500500	18	0.04	0.22	18.01	18.25	17.95	18041
1730414100	17.96	-0.38	-2.05	18.12	18.12	17.74	18128
1730327700	18.335	-0.38	-2.00	18.2907	18.49	18.2907	7176
1730241300	18.71	0.01	0.05	18.6	18.78	18.58	13086
1730154900	18.7	0.19	1.03	18.97	18.97	18.5	18801
1729895700	18.5089	-0.02	-0.13	18.73	18.75	18.47	18474
1729809300	18.5331	0.06	0.34	18.53	18.74	18.3	28452
1729722900	18.47	-0.68	-3.55	18.86	18.86	18.29	7484
1729636500	19.15	0.37	1.97	18.96	19.15	18.81	28443
1729550100	18.78	-0.15	-0.79	19	19.29	18.66	18735
1729290900	18.93	0.32	1.72	18.82	18.93	18.685	10792
1729204500	18.61	-0.02	-0.08	18.75	18.93	18.6	17465
1729118100	18.625	0.47	2.56	18.4	18.7	18.4	12589
1729031700	18.16	-0.29	-1.57	18.35	18.45	18.11	26052
1728945300	18.45	-0.11	-0.62	18.59	18.59	18.31	17138
1728686100	18.5643	0.21	1.13	18.32	18.608	18.31	6749
1728599700	18.356	0.07	0.36	18.1645	18.356	18.1645	9222
1728513300	18.29	0.31	1.72	17.9	18.29	17.9	29398
1728426900	17.98	-0.47	-2.55	17.97	18.09	17.85	18612
1728340500	18.45	0	0.00	18.54	18.54	18.28	4526