Invesco Physical Markets Plc【8PSC】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	0	0	0	0	0	0	EC
4	0	0	0	0	0	0	0	EC
12	0	0	0	0	0	0	0	EC
26	0	0	0	0	0	0	0	EC
52	0	0	0	0	0	0	0	EC
156	0	0	0	0	0	0	0	EC
260	0	0	0	0	0	0	0	EC

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	103.62	-5.18	-4.76	108.01	108.8	102.83	22
1780604700	108.8	-0.25	-0.23	107.96	108.8	107.96	2
1780518300	109.05	-2.78	-2.49	111.03	111.98	109	51
1780431900	111.83	0.26	0.23	114.55	114.55	111.67	25
1780345500	111.57	1	0.90	111.83	111.88	110.83	126
1780086300	110.57	-0.72	-0.65	112.73	113.43	110.57	143
1779999900	111.29	-2.59	-2.27	111.07	112.12	109.4	105
1779913500	113.88	0.31	0.27	111.64	113.88	111.64	9
1779827100	113.5701	-0.61	-0.54	112.6401	114.1801	112.6401	54
1779740700	114.1849	1.9	1.70	113.3299	114.1849	113.3299	27
1779481500	112.2801	-1.13	-1.00	111.8301	112.2801	111.8301	195
1779395100	113.41	1.6	1.43	111.1887	113.41	111.1887	71
1779308700	111.8093	-0.29	-0.26	113.0012	113.6097	111.8093	160
1779222300	112.1	-3.76	-3.24	114.4589	115.631	112.1	12
1779135900	115.8591	0.07	0.06	113.7633	115.8591	113.7633	89
1778876700	115.7899	-1.64	-1.40	117.2399	117.4999	115.7899	27
1778790300	117.4292	-5.96	-4.83	122.6704	122.6704	117.3492	86
1778703900	123.394	2.56	2.12	120.8494	123.394	120.8494	5
1778617500	120.8306	-1.44	-1.18	119.5393	121.1199	118.9899	164
1778531100	122.2705	2.17	1.81	119.935	122.8799	119.6293	19
1778271900	120.0999	-3.96	-3.19	121.8495	121.8495	120.0999	12
1778185500	124.0599	-0.42	-0.34	126.1302	126.5999	124.0599	56
1778099100	124.4776	2.28	1.86	123.7199	126.0399	123.7199	1412
1778012700	122.2	1.88	1.56	122.8904	123.6899	122.1801	6
1777926300	120.3194	-0.94	-0.78	124.6303	124.6303	120.2199	51
1777580700	121.2618	2.33	1.96	118.8593	121.3999	118.8393	74
1777494300	118.9337	0.08	0.07	119.3356	119.3356	117.8801	87
1777407900	118.8499	-1.75	-1.45	118.6707	119.3401	118.1	812
1777321500	120.5999	-0.22	-0.18	121.7177	121.7177	120.5638	40
1777062300	120.8199	-0.67	-0.55	119.3993	120.8199	119.3993	501
1776975900	121.4883	-4.28	-3.40	123.5399	123.6399	121.4883	58
1776889500	125.7672	-1.57	-1.24	127.1101	127.1101	125.7672	3
1776803100	127.3399	0.51	0.40	127.0584	127.3399	127.0584	2
1776716700	126.8301	-0.36	-0.28	126.2099	126.8301	124.9801	37
1776457500	127.1901	-0.27	-0.21	125.1903	129.07669	124.5001	42
1776371100	127.4599	-1.02	-0.79	128.4001	128.9099	126.8891	99
1776284700	128.47989	-0.19	-0.15	128.69	129.69	128.47989	329
1776198300	128.66999	2.03	1.60	128.1684	128.66999	125.9801	25
1776111900	126.6449	3.88	3.16	124.0397	129.2039	123.7801	157
1775852700	122.7696	-6.07	-4.71	126.7801	126.7801	122.7696	10
1775766300	128.8377	0.95	0.74	127.74	128.8377	127.0701	55
1775679900	127.89	9.57	8.08	126.345	130.8399	125.3496	228
1775593500	118.3236	-5.66	-4.56	123.1272	123.3099	117.8316	210
1775161500	123.9803	1.78	1.46	120.2006	124.29	120.2006	266
1775075100	122.1995	1.75	1.45	122.6804	123.9603	120.2701	36
1774988700	120.4499	2.39	2.02	119.5007	122.3499	118.0592	33
1774902300	118.0599	3	2.61	118.6607	119.3999	116.5691	54
1774646700	115.0599	2.58	2.29	116.1109	116.1109	113.3101	70
1774560300	112.4812	-5	-4.26	115.931	115.931	112.0899	42
1774473900	117.4808	-0.06	-0.05	120.2906	120.2906	117.4808	27
1774387500	117.5408	0.08	0.07	116.9701	117.5408	114.4933	141
1774301100	117.4592	-0.41	-0.35	110.9938	119.7899	110.9938	662
1774041900	117.8699	-2.02	-1.69	120.5706	120.7401	116.4801	38
1773955500	119.8906	-5.13	-4.10	121.3895	123.2504	118.2499	829
1773869100	125.0203	-7.15	-5.41	130.6501	130.6501	123.8697	298
1773782700	132.1704	-0.45	-0.34	132.87038	133.7001	132.1704	62
1773696300	132.6201	2.36	1.81	129.5752	132.6201	128.97	171
1773437100	130.2622	-4.37	-3.24	133.0019	134.47989	130.2622	167
1773350700	134.6301	-3.37	-2.44	137.47989	137.818	134.6301	285
1773264300	138	0	0.00	138	138	138	0
1773177900	138	6.86	5.23	139.19999	139.19999	137.3899	120
1773091500	131.14008	-3.46	-2.57	134.2194	134.2194	131.14008	62
1772832300	134.6001	-3.78	-2.73	135.5999	135.9266	134.6001	103