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	0.17	1.44189991518	11.79	12.57	11.34	14832	12.16820391	CS
4	-0.28	-2.28758169935	12.24	12.73	11.34	10617	12.22446068	CS
12	0.7	6.21669626998	11.26	12.73	9.1	14629	10.87897338	CS
26	1.96	19.6	10	13.7	9.1	35412	11.70551467	CS
52	4.36	57.3684210526	7.6	13.7	6.94	25775	10.54431353	CS
156	1.96	19.6	10	13.7	6.01	17202	9.94093906	CS
260	1.96	19.6	10	13.7	6.01	17202	9.94093906	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775770800	10.25	0.01	0.10	10.25	10.43	10.25	8262
1775684400	10.24	0.28	2.81	10.48	10.48	10.24	4764
1775598000	9.96	-0.04	-0.40	9.83	10	9.83	4500
1775511600	10	-0.18	-1.77	10.26	10.38	9.9	2010
1775166000	10.18	0	0.00	9.8	10.18	9.72	9354
1775079600	10.18	0.17	1.70	10.45	10.49	9.96	31060
1774993200	10.01	0.4	4.16	9.84	10.36	9.84	13445
1774906800	9.61	0.31	3.33	9.5	9.94	9.46	3606
1774647600	9.3	-0.3	-3.13	9.96	9.99	9.3	10042
1774561200	9.6	-0.35	-3.52	9.875	9.94	9.58	11980
1774474800	9.95	0.26	2.68	9.8	10.01	9.77	59500
1774388400	9.69	0.19	2.00	9.6	10.05	9.6	26396
1774302000	9.5	0.4	4.40	9.31	10.02	9.3	33025
1774042800	9.1	-0.55	-5.70	9.85	9.9	9.1	70259
1773956400	9.65	-0.59	-5.76	10.2	10.2	9.4	26553
1773870000	10.24	-0.52	-4.83	10.67	10.95	10.24	17198
1773783600	10.76	-0.24	-2.18	10.89	11	10.76	25095
1773697200	11	0.09	0.82	11.26	11.26	10.87	103604
1773438000	10.91	0.04	0.37	11.18	11.29	10.87	35955
1773351600	10.87	-0.3	-2.69	11.17	11.17	10.87	4523
1773265200	11.17	0.02	0.18	11.35	11.55	11	18094
1773178800	11.15	0	0.00	11.21	11.3	10.99	8943
1773092400	11.15	0.03	0.27	11.09	11.42	10.75	17724