Sprott Physical Copper Trust【COP.U】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	-0.38	-3.36879432624	11.28	11.49	10.5	13131	10.69597057	CS
4	-0.75	-6.43776824034	11.65	12.68	10.5	24919	12.18773692	CS
12	-0.69	-5.95340811044	11.59	12.73	10.5	13366	12.13567655	CS
26	-1.59	-12.7301841473	12.49	13.7	9.1	34951	11.7978859	CS
52	3.6	49.3150684932	7.3	13.7	6.94	23784	11.16267469	CS
156	0.9	9	10	13.7	6.01	17416	10.0741842	CS
260	0.9	9	10	13.7	6.01	17416	10.0741842	CS

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
1783633200	10.5	-0.27	-2.51	11	11	10.5	21807
1783546800	10.77	-0.12	-1.10	10.77	10.77	10.77	4114
1783460400	10.89	0.14	1.30	10.96	11.19	10.75	7529
1783374000	10.75	-0.48	-4.27	11.1	11.42	10.75	30607
1783114800	11.23	-0.04	-0.35	11.28	11.49	11.23	1600
1783028400	11.27	-0.24	-2.09	11.55	11.55	11.27	1600
1782855600	11.51	0.44	3.97	11.23	11.51	11.23	16391
1782769200	11.07	-0.62	-5.30	11.68	11.68	11.07	1709
1782510000	11.69	0.21	1.83	11.51	11.82	11.39	5806
1782423600	11.48	0.48	4.36	11.39	11.8	11.39	2374
1782337200	11	-0.74	-6.30	11.58	11.58	11	2143
1782250800	11.74	-0.59	-4.79	11.86	12.1	11.74	27191
1782164400	12.33	-0.35	-2.76	12.55	12.6	12.15	16218
1781905200	12.68	0.06	0.48	12.11	12.68	12.11	31500
1781818800	12.62	0.82	6.95	11.84	12.62	11.78	278531
1781732400	11.8	-0.06	-0.51	11.79	11.83	11.79	601
1781646000	11.86	-0.09	-0.75	11.96	11.96	11.86	603
1781559600	11.95	0.08	0.67	11.9	11.95	11.78	16150
1781300400	11.87	0.16	1.37	11.65	11.87	11.5	6987
1781214000	11.71	-0.29	-2.42	11.75	11.8	11.55	2520
1781127600	12	0.07	0.59	11.72	12	11.72	990
1781041200	11.93	-0.03	-0.25	11.88	11.98	11.6	2300
1780954800	11.96	0.02	0.17	12.13	12.15	11.82	5941
1780695600	11.94	-0.62	-4.94	12.31	12.31	11.89	4999
1780609200	12.56	0.43	3.54	12.25	12.57	12.25	15349
1780522800	12.13	-0.23	-1.86	12.36	12.38	12.1	17199
1780436400	12.36	0.48	4.04	11.8	12.36	11.8	13201
1780350000	11.88	0.19	1.63	11.79	11.88	11.34	23413
1780090800	11.69	-0.28	-2.34	11.78	11.78	11.55	1957
1780004400	11.97	0.29	2.48	11.76	12.02	11.76	12181
1779918000	11.68	-0.32	-2.67	11.78	11.87	11.5	17607
1779831600	12	-0.02	-0.17	12	12	12	208
1779745200	12.02	0	0.00	12.02	12.02	12.02	10
1779486000	12.02	-0.08	-0.66	12.37	12.37	12.02	12500
1779399600	12.1	-0.14	-1.14	12.1	12.1	12.1	105
1779313200	12.24	0.13	1.07	12.5	12.5	12.24	6468
1779226800	12.11	-0.49	-3.89	12.49	12.49	12	15150
1778881200	12.6	0.05	0.40	12.37	12.67	12.22	28772
1778794800	12.55	-0.18	-1.41	12.73	12.73	12.48	11619
1778708400	12.73	0.14	1.11	12.72	12.73	12.53	3500
1778622000	12.59	0.18	1.45	12.4	12.59	12.4	14187
1778535600	12.41	0.21	1.72	12.24	12.45	12.24	3300
1778276400	12.2	0.01	0.08	12.22	12.25	12.2	908
1778190000	12.19	0.39	3.31	11.95	12.23	11.95	14280
1778103600	11.8	0.13	1.11	11.8	11.91	11.8	2315
1778017200	11.67	0.25	2.19	11.49	11.7	11.48	6310
1777930800	11.42	-0.35	-2.97	11.69	11.69	11.42	5185
1777671600	11.77	-0.02	-0.17	11.74	11.77	11.72	1013
1777585200	11.79	0.09	0.77	11.7	11.79	11.7	600
1777498800	11.7	0	0.00	11.7	11.74	11.6	11450
1777412400	11.7	-0.08	-0.68	11.78	11.8	11.69	5900
1777326000	11.78	0.01	0.08	11.93	11.95	11.76	3710
1777066800	11.77	0.07	0.60	11.99	11.99	11.72	2617
1776980400	11.7	0	0.00	11.69	11.71	11.62	2521
1776894000	11.7	0.33	2.90	11.7	11.7	11.7	142
1776807600	11.37	-0.34	-2.90	11.53	11.78	11.37	24150
1776721200	11.71	0.06	0.52	11.66	11.71	11.62	5461
1776462000	11.65	0.06	0.52	11.59	11.65	11.59	1757
1776375600	11.59	-0.06	-0.52	11.57	11.85	11.39	9303
1776289200	11.65	0.35	3.10	11.65	11.65	11.52	6430
1776202800	11.3	-0.1	-0.88	11.6	11.6	11.3	39225
1776116400	11.4	0.89	8.47	10.26	11.55	10.26	29467
1775857200	10.51	0.26	2.54	10.35	10.61	10.35	13361