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	-4.29	-11.6734693878	36.75	38.4499	32.29	158178	37.1120307	SP
4	-5.9	-15.3806047967	38.36	39.64	32.29	217158	36.50652098	SP
12	-2.15	-6.21207743427	34.61	39.64	29.18	278185	35.50536369	SP
26	3.84	13.4171907757	28.62	40.55	27.29	364403	35.02238263	SP
52	15.98	96.9660194175	16.48	40.55	16.15	237731	32.61295454	SP
156	15.06	86.5517241379	17.4	40.55	11.48	87451	31.13284674	SP
260	11.56	55.3110047847	20.9	40.55	11.48	79981	30.91926294	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	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
1774650900	31.9	0.69	2.21	31.43	32.31	31.27	226835
1774564500	31.21	-1.57	-4.79	32.03	32.189999	31.2	131252
1774478100	32.781399	1.21	3.84	33.049999	33.21	32.6038	222961
1774391700	31.57	0.4	1.28	30.63	31.66	30.63	165398
1774305300	31.17	1.71	5.80	30.26	31.58	30.26	357151
1774046100	29.46	-1.23	-4.01	30.73	30.87	29.18	347791
1773959700	30.69	-1.19	-3.73	30.54	31	29.57	510285
1773873300	31.88	-1.55	-4.64	32.689999	32.9	31.86	390558
1773786900	33.429499	-0.06	-0.18	33.42	33.9	33.14	222216
1773700500	33.49	0.42	1.27	33.46	33.83	32.8829	156193
1773441300	33.07	-1.6	-4.61	34.61	34.7858	33.012999	343221
1773354900	34.67	-0.99	-2.78	35.48	35.48	34.03	239175
1773268500	35.66	-0.03	-0.08	35.74	36	35.11	300197
1773182100	35.69	1.29	3.75	34.93	36.5	34.93	303448
1773095700	34.4	0.61	1.82	32.84	34.4418	32.322	252812