Invesco Physical Markets PLC【8PSE】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
1783369500	92.955	-0.9	-0.96	93.71	93.71	92.955	692
1783110300	93.855	1.06	1.14	94.05	94.115	93.66	1472
1783023900	92.795	1.1	1.19	91.39	93.145	91.35	14761
1782937500	91.7	0.89	0.97	89.645	92.245	89.13	4115
1782851100	90.815	0.22	0.24	89.195	91.105	89.195	862
1782764700	90.595	-1.43	-1.55	91.525	91.525	90.42	12472
1782505500	92.02	1.03	1.13	90.41	92.02	90.41	697
1782419100	90.99	0.75	0.83	89.96	90.99	89.43	3943
1782332700	90.24	-2.99	-3.21	91.945	91.945	89.25	2463
1782246300	93.23	-0.8	-0.85	92.56	93.23	92.56	944
1782159900	94.03	0.22	0.23	94.83	94.83	94.03	1566
1781900700	93.815	-1.12	-1.18	93.545	94	93.32	980
1781814300	94.935	-2.31	-2.37	97.165	97.165	94.905	1782
1781727900	97.24	-0.2	-0.21	97.455	98.49	97.24	1250
1781641500	97.44	0.36	0.37	97.485	98.005	97.265	1880
1781555100	97.085	2.38	2.52	96.76	98.25	96.76	1509
1781295900	94.7	0.37	0.39	94.115	95.08	94.04	781
1781209500	94.335	1.43	1.54	92.645	94.335	91.695	2195
1781123100	92.905	-3.36	-3.49	94.185	94.71	92.905	1142
1781036700	96.26	-1.38	-1.41	98.105	98.105	96.26	473
1780950300	97.64	-0.06	-0.06	97.385	98.025	96.655	2039
1780691100	97.7	-3.44	-3.40	100.43	100.74	97.675	1937
1780604700	101.14	1.27	1.27	100.69	101.48	100.59	368
1780518300	99.875	-1.62	-1.59	100.61	100.69	99.875	1364
1780431900	101.49	0.04	0.04	102.37	102.37	101.26	993
1780345500	101.45	-1.47	-1.43	102.2	102.2	100.4	1354
1780086300	102.92	1.11	1.09	101.88	102.92	101.85	622
1779999900	101.81	1.75	1.75	99.38	101.81	98.725	1841
1779913500	100.06	-0.94	-0.93	101.66	101.66	99.54	962
1779827100	101.0036	-2.22	-2.15	102.1728	102.2899	101.0036	1153
1779740700	103.2263	1.67	1.65	103.3385	103.3385	102.8199	131
1779481500	101.5515	-0.45	-0.44	102.1299	102.4185	101.531	1397
1779395100	101.9983	-0.25	-0.25	102.2699	102.5099	101.5813	1100
1779308700	102.25	0.66	0.65	101.2664	102.2901	100.8001	1992
1779222300	101.59	-1.26	-1.23	102.6037	102.9399	101.3224	1424
1779135900	102.85	-0.25	-0.24	102.9486	103.45	102.4737	4302
1778876700	103.0963	-2.74	-2.59	102.8437	103.5499	102.7044	836
1778790300	105.8362	-0.1	-0.09	106.1262	106.1262	105.8313	44
1778703900	105.935	0.62	0.59	105.9338	106.3173	105.633	1778
1778617500	105.3146	-1.66	-1.55	105.9978	106.0393	105.3146	476
1778531100	106.9762	0.13	0.12	105.5424	107.0045	104.7826	3039
1778271900	106.8462	-0.55	-0.52	106.7344	107.2	106.2208	1490
1778185500	107.4008	1.17	1.10	107.2061	107.5589	107	1210
1778099100	106.2301	2.73	2.64	104.8938	106.5799	104.8938	1553
1778012700	103.5	1.84	1.81	102.9263	103.5499	102.7637	764
1777926300	101.6637	-2.75	-2.63	104.1163	104.1263	101.6637	1682
1777580700	104.4101	1.71	1.66	103.4063	105.0388	103.4063	2108
1777494300	102.7003	-0.71	-0.69	104.0463	104.0463	102.2373	1369
1777407900	103.4101	-2.71	-2.55	104.8699	104.8699	103.1399	3668
1777321500	106.1162	-0.68	-0.64	107.1967	107.1967	105.6309	482
1777062300	106.8009	0.14	0.13	105.8995	106.8999	105.8901	342
1776975900	106.6617	0.02	0.02	106.4499	107.2699	106.4499	1093
1776889500	106.6382	0.04	0.04	107.6744	107.6744	106.6382	1141
1776803100	106.6	-1.97	-1.82	108.6761	108.6761	106.6	1107
1776716700	108.571	-1.58	-1.43	108.0633	109.1899	107.8933	1067
1776457500	110.15	1.72	1.59	108.4099	110.6084	108.4099	725
1776371100	108.4308	-0.1	-0.09	109.4761	109.4761	108.4308	1145
1776284700	108.5339	-1.17	-1.07	108.9399	109.2	108.5339	1971
1776198300	109.7061	2.43	2.27	108.1461	109.7061	107.9582	5570
1776111900	107.2724	-0.92	-0.85	107.7922	107.7922	106.1576	1231
1775852700	108.1955	-0.58	-0.54	108.1961	108.4599	107.4422	748
1775766300	108.779	1.31	1.22	107.3561	108.779	107.3561	1961
1775679900	107.4661	2.43	2.31	109.8023	109.8023	107.3101	1877
1775593500	105.0407	-0.41	-0.39	106.6317	106.6317	104.9009	923