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

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
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
1775161500	105.45	-2.7	-2.49	106.0143	106.2409	104	4912
1775075100	108.1461	1.64	1.54	107.3861	108.2599	106.9399	2470
1774988700	106.5062	4.51	4.42	104.0463	106.5062	103.6	1285
1774902300	102.0001	-0.54	-0.52	102.4531	103.8499	102.0001	3003
1774646700	102.5363	2.17	2.16	100.7999	102.8163	100.22	3441
1774560300	100.3664	-2.12	-2.07	101.1964	101.2164	99.5764	1403
1774473900	102.4863	2.92	2.93	103.4263	104.0529	102.4863	863
1774387500	99.5713	-0.39	-0.39	99.9364	100.3321	98.9936	1036
1774301100	99.9564	-2.05	-2.01	96.6728	102.3696	93.5171	2216
1774041900	102.0063	-3.44	-3.26	106.2162	107.3933	101.5637	2186
1773955500	105.4438	-4.21	-3.84	107.2099	107.2099	102.5901	1247
1773869100	109.6539	-3.74	-3.29	113.2499	113.3732	109.6539	4192
1773782700	113.3901	0.19	0.17	113.9459	114.0997	113.21	1195
1773696300	113.2	-1.05	-0.92	113.4395	114.2485	113.1568	888
1773437100	114.25	-2.29	-1.97	115.6958	116	114.25	2117
1773350700	116.5403	-0.84	-0.72	117.0442	117.76	116.3401	2359
1773264300	117.3801	-0.1	-0.09	117.7101	117.9095	117.1606	1111
1773177900	117.48	0.5	0.43	117.7195	118.8505	117.48	3072
1773091500	116.9809	0.27	0.23	116.4762	117.1209	115.5187	1081