ETFS Hedged Metal Securities Ltd【GBSE】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	21.746	-0.16	-0.73	21.752	21.812	21.652	2205
1783110300	21.906	0.31	1.42	21.776	21.906	21.776	1830
1783023900	21.6	0.43	2.01	21.318	21.7	21.286	5557
1782937500	21.174	0.02	0.10	20.782	21.425999	20.762	1189
1782851100	21.152	0.04	0.19	20.966	21.2	20.861999	1447
1782764700	21.111999	-0.25	-1.15	21.35	21.35	21.111999	2646
1782505500	21.358	0.24	1.13	20.928	21.396	20.928	2910
1782419100	21.12	0.31	1.47	20.88	21.12	20.82	2792
1782332700	20.814	-0.86	-3.95	21.308	21.392	20.808	4378
1782246300	21.67	-0.33	-1.49	21.7	21.7	21.52	741
1782159900	21.998	0.25	1.17	21.982	22.06	21.912	4154
1781900700	21.744	-0.49	-2.19	21.806	21.868	21.682	4291
1781814300	22.23	-0.36	-1.61	22.746	22.746	22.142	1032
1781727900	22.594	-0.22	-0.97	22.702	22.914	22.594	456
1781641500	22.816	0.04	0.16	22.692	22.816	22.68	2544
1781555100	22.78	0.56	2.51	22.576	22.898	22.576	1577
1781295900	22.222	0.45	2.08	22.006	22.222	21.832	2595
1781209500	21.77	0.29	1.36	21.402	21.77	21.338	10467
1781123100	21.478	-0.77	-3.48	22.076	22.18	21.478	17857
1781036700	22.252	-0.55	-2.42	22.816	22.816	22.252	2978
1780950300	22.804	0.07	0.33	22.476	22.838	22.476	2178
1780691100	22.73	-0.79	-3.37	23.416	23.454	22.712	4556
1780604700	23.522	0.16	0.67	23.44	23.674	23.44	311
1780518300	23.366	-0.16	-0.67	23.446	23.486	23.27	2538
1780431900	23.524	-0.11	-0.45	23.664	23.82	23.524	3583
1780345500	23.63	-0.44	-1.83	23.748	23.748	23.41	5031
1780086300	24.07	0.41	1.72	23.718	24.07	23.702	1871
1779999900	23.664	0.22	0.93	23.11	23.664	22.956	3422
1779913500	23.446	-0.23	-0.98	23.75	23.75	23.194	4011
1779827100	23.6782	-0.38	-1.57	23.9032	23.9032	23.6782	1321
1779740700	24.0552	0.29	1.22	23.8308	24.0552	23.8308	1643
1779481500	23.7656	-0.05	-0.20	23.8461	23.8461	23.7549	703
1779395100	23.8133	-0.12	-0.52	23.7709	23.8133	23.6061	993
1779308700	23.9382	0.33	1.39	23.5832	23.9382	23.5	2356
1779222300	23.6098	-0.25	-1.03	23.8428	23.8949	23.4561	2623
1779135900	23.8565	-0.11	-0.47	23.8282	23.9756	23.8282	593
1778876700	23.9682	-0.58	-2.37	24.1074	24.1372	23.75	2036
1778790300	24.5489	-0.18	-0.74	24.6661	24.6841	24.5489	786
1778703900	24.7315	0.12	0.49	24.73	24.8	24.5845	3169
1778617500	24.6116	-0.19	-0.76	24.7803	24.7803	24.6116	4234
1778531100	24.7989	-0.02	-0.09	24.6402	24.9559	24.5071	6304
1778271900	24.8217	-0.02	-0.09	24.8777	24.9019	24.8	879
1778185500	24.8446	0.25	1.04	24.835	25.0537	24.78	21009
1778099100	24.5899	0.57	2.37	24.5351	24.8283	24.5341	14880
1778012700	24.0212	0.27	1.14	23.9408	24.1203	23.9248	8277
1777926300	23.75	-0.6	-2.46	24.1488	24.1541	23.75	6065
1777580700	24.3494	0.44	1.83	23.9828	24.4172	23.9828	3945
1777494300	23.9115	-0.34	-1.39	24.2352	24.2352	23.7827	24718
1777407900	24.2482	-0.42	-1.71	24.2988	24.4209	24	3546
1777321500	24.6701	-0.14	-0.56	24.6653	24.8475	24.6653	2552
1777062300	24.8099	-0.12	-0.49	24.58	24.9	24.58	2932
1776975900	24.9328	-0.14	-0.55	24.8057	24.9328	24.6935	419
1776889500	25.0696	0.19	0.78	25.1226	25.1226	24.9286	4453
1776803100	24.8761	-0.42	-1.66	25.3051	25.3051	24.8761	1476
1776716700	25.2949	-0.36	-1.40	25.3866	25.3866	25.1929	606
1776457500	25.6531	0.28	1.10	25.2438	25.6953	25.2438	1263
1776371100	25.3745	0.02	0.10	25.3699	25.3978	25.3441	759
1776284700	25.3501	-0.22	-0.85	25.3729	25.4619	25.2669	7806
1776198300	25.5681	0.76	3.05	25.2237	25.5681	25.1524	2581
1776111900	24.8121	-0.25	-1.02	25.0932	25.0932	24.7928	3386
1775852700	25.0669	-0.23	-0.92	25.0582	25.2216	25.0021	2237
1775766300	25.3	0.38	1.52	24.9391	25.3	24.8858	6958
1775679900	24.9201	0.2	0.81	24.938	25.4268	24.9201	24036
1775593500	24.72	0.23	0.94	24.777	24.777	24.45	8437