ASA Gold and Precious Metals Limited【ASA】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	2.41	4.02807955875	59.83	65.78	59.19	87411	62.91873814	CS
4	-6.13	-8.96592072546	68.37	71.46	59.01	105282	63.79153707	CS
12	-8.84	-12.4366910523	71.08	71.9324	54.3001	75549	63.50894463	CS
26	9.5	18.0128934395	52.74	83.2	51.94	101827	65.66248718	CS
52	28.69	85.5141579732	33.55	83.2	30.35	109568	52.25200164	CS
156	46.46	294.423320659	15.78	83.2	12.795	75443	35.13858083	CS
260	38.28	159.766277129	23.96	83.2	11.93	69409	29.20366551	CS

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
1780612800	62.24	1.5	2.47	61.02	63.295	61.02	78136
1780526400	60.74	-2.3	-3.65	62.79	62.79	60.59	46469
1780440000	63.04	0.71	1.14	62.92	64.069999	61.985	89300
1780353600	62.33	-1.92	-2.99	62.89	63.5	61.11	94866
1780094400	64.25	1.26	2.00	63.16	65.78	63.1	104410
1780008000	62.99	2.91	4.84	59.83	63.04	59.19	102008
1779921600	60.08	-2.4	-3.84	60.96	61.5	59.4283	224307
1779835200	62.48	2.94	4.94	60.11	63.745	60.11	182105
1779489600	59.54	-1.49	-2.44	60.21	61.275	59.2725	98863
1779403200	61.03	-0.6	-0.97	60.59	61.775	59.01	105542
1779316800	61.63	0.49	0.80	61.06	62.655	60.78	102972
1779230400	61.14	-2.71	-4.24	62.81	63.005	60.77	81103
1779144000	63.85	-0.89	-1.37	65.03	66.915	63.325	242928
1778884800	64.739999	-4.92	-7.06	67.93	68	63.441	76316
1778798400	69.66	-0.26	-0.37	70.33	70.365	68.9301	70135
1778712000	69.92	-0.74	-1.05	70.83	71.16	68.51	113549
1778625600	70.66	0.11	0.16	70.28	71.26	68.2	65864
1778539200	70.55	1.43	2.07	69.53	71.46	68.7512	51602
1778280000	69.12	1.72	2.55	68.8	70	67.8501	42375
1778193600	67.4	0.76	1.14	68.37	70.9499	67.27	105653
1778107200	66.64	4.14	6.62	65.099999	68.5	65.099999	83187
1778020800	62.5	-0.21	-0.33	63.91	64.995	62.5	60453
1777934400	62.71	-1.11	-1.74	63.72	65.58	62.71	73234
1777675200	63.82	-0.23	-0.36	63.23	64.769999	62.8796	30018
1777588800	64.05	2.05	3.31	64.09	65.155	63.51	54820
1777502400	62	-1.72	-2.70	63.04	64.67	61.655	35133
1777416000	63.72	-2.55	-3.85	64.66	65.04	62.9901	62026
1777329600	66.269999	-0.32	-0.48	65.7	67.015	64.68	39549
1777070400	66.59	0.75	1.14	66.14	67.2	64.376999	30288
1776984000	65.84	-1.61	-2.39	67.01	67.18	64.65	31133
1776897600	67.45	1.24	1.87	68.22	68.6	66.0301	51482
1776811200	66.209999	-3.37	-4.84	69.33	70.0611	66.209999	68692
1776724800	69.58	-0.26	-0.37	69.48	70.215	68.55	57559
1776465600	69.84	1.6	2.34	69.75	71.9324	68.955	43791
1776379200	68.24	0.89	1.32	67.51	68.94	67.51	42692
1776292800	67.35	-1.97	-2.84	69.53	69.53	67	59573
1776206400	69.32	1.25	1.84	68.54	70.145	68.5	48268
1776120000	68.07	0.67	0.99	67.19	68.21	66.489999	35422
1775860800	67.4	0.78	1.17	67.65	67.855	66.93	32375
1775774400	66.62	1.56	2.40	65.769999	67.39	65.05	35220
1775688000	65.06	1.51	2.38	66.819999	67.56	64.4	54384
1775601600	63.55	0.22	0.35	62.96	63.85	61.01	62754
1775515200	63.33	0.14	0.22	63.27	65	63.1	36645
1775169600	63.19	-1.75	-2.69	61.27	64.709999	61.01	61873
1775083200	64.94	2.91	4.69	63.99	66.48	62.91	62514
1774996800	62.03	4.26	7.37	58.82	62.34	58.25	85732
1774910400	57.77	-0.74	-1.26	59.8	59.8	57.1	59829
1774651200	58.51	1.83	3.23	56.65	59.9499	56.51	52812
1774564800	56.68	-3.1	-5.19	58.62	60.42	56.68	63550
1774478400	59.78	2.53	4.42	59.78	60.57	58.49	51148
1774392000	57.25	-0.7	-1.21	57.63	58.6799	56.52	54942
1774305600	57.95	3.09	5.63	55.77	58.945	55.77	78827
1774046400	54.86	-1.99	-3.50	56.52	57.95	54.3001	104870
1773960000	56.85	-3.78	-6.23	54.59	57.6517	54.59	137956
1773873600	60.63	-4.96	-7.56	63.48	63.58	60.56	106256
1773787200	65.59	-0.41	-0.62	66	67.804	65.36	61074
1773700800	66	0.84	1.29	65	68	65	70375
1773441600	65.16	-4.75	-6.79	70.25	70.35	64.7894	120124
1773355200	69.91	-2.37	-3.28	71.08	71.71	69.04	80882
1773268800	72.28	-1.78	-2.40	73.86	73.94	69.77	57632
1773182400	74.06	2.34	3.26	72.29	74.86	71.84	66428
1773096000	71.72	-1.17	-1.61	70.33	72.115	68.56	89255
1772840400	72.89	-0.41	-0.56	72	74.11	67.548	81564
1772754000	73.3	-4.88	-6.24	76.88	77.87	72.32	60023