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

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
1782505500	101.7	2.36	2.38	99.65	101.78	99.565	19
1782419100	99.34	1.33	1.36	98.765	100.03	98.385	148
1782332700	98.01	-5.51	-5.32	104.45	104.45	98.01	24
1782246300	103.52	-2.13	-2.02	103.77	104.8	102.34	48
1782159900	105.65	0.82	0.78	105.81	107.2	105.04	34
1781900700	104.83	-3.65	-3.36	105.53	106.53	104.83	56
1781814300	108.48	-2.07	-1.87	109.57	109.57	107.68	43
1781727900	110.55	-0.6	-0.54	110	111.7	110	43
1781641500	111.15	1.23	1.12	110.32	112.99	110.32	948
1781555100	109.92	4.47	4.24	107.72	111.99	107.72	303
1781295900	105.45	3.03	2.96	106.84	108.48	105.28	199
1781209500	102.42	0.56	0.55	103.62	103.62	102.42	3
1781123100	101.86	0.35	0.34	100.66	102.97	99.94	125
1781036700	101.51	1.18	1.18	101.75	103.52	101.51	80
1780950300	100.33	-3.29	-3.18	101.54	101.94	99.3	191
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