Hot Features
プレミアム
Sprott Physical Copper Trust (COP.U)
TSX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.143266475645 | 6.98 | 7.1 | 6.66 | 3844 | 7.04698351 | CS |
| 4 | 0.17 | 2.5 | 6.8 | 7.1 | 6.01 | 8227 | 6.6184104 | CS |
| 12 | -1.45 | -17.2209026128 | 8.42 | 8.53 | 6.01 | 5120 | 7.02562147 | CS |
| 26 | -2.12 | -23.3223322332 | 9.09 | 9.22 | 6.01 | 5120 | 7.82572573 | CS |
| 52 | -3.03 | -30.3 | 10 | 10.05 | 6.01 | 7864 | 8.73160265 | CS |
| 156 | -3.03 | -30.3 | 10 | 10.05 | 6.01 | 7864 | 8.73160265 | CS |
| 260 | -3.03 | -30.3 | 10 | 10.05 | 6.01 | 7864 | 8.73160265 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736548800 | 6.97 | -0.06 | -0.85 | 7.1 | 7.1 | 6.97 | 4416 |
| 1736462400 | 7.03 | 0.12 | 1.74 | 7.03 | 7.03 | 7.03 | 100 |
| 1736376000 | 6.91 | -0.19 | -2.68 | 7.1 | 7.1 | 6.79 | 2305 |
| 1736289600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1736203200 | 7.1 | 0.35 | 5.19 | 6.98 | 7.1 | 6.66 | 12400 |
| 1735944000 | 6.75 | 0.17 | 2.58 | 6.75 | 6.75 | 6.75 | 100 |
| 1735857600 | 6.58 | 0.05 | 0.77 | 6.74 | 6.74 | 6.55 | 8395 |
| 1735684800 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1735598400 | 6.53 | 0.09 | 1.40 | 6.77 | 6.77 | 6.5 | 1200 |
| 1735339200 | 6.44 | -0.21 | -3.16 | 6.5599999 | 6.5599999 | 6.35 | 1100 |
| 1735069200 | 6.65 | 0.19 | 2.94 | 6.64 | 6.65 | 6.64 | 1200 |
| 1734993600 | 6.46 | 0.11 | 1.73 | 6.35 | 6.7 | 6.3 | 1558 |
| 1734734400 | 6.35 | -0.18 | -2.76 | 6.53 | 6.62 | 6.01 | 28814 |
| 1734648000 | 6.53 | 0.11 | 1.71 | 6.6 | 6.64 | 6.35 | 6150 |
| 1734561600 | 6.42 | -0.23 | -3.46 | 6.65 | 6.65 | 6.32 | 6815 |
| 1734475200 | 6.65 | -0.15 | -2.21 | 6.85 | 6.85 | 6.65 | 64300 |
| 1734388800 | 6.8 | 0.15 | 2.26 | 6.8 | 6.8 | 6.8 | 1000 |
| 1734129600 | 6.65 | -0.05 | -0.75 | 6.65 | 6.65 | 6.65 | 444 |
| 1734043200 | 6.7 | -0.05 | -0.74 | 7 | 7 | 6.7 | 10575 |
| 1733956800 | 6.75 | -0.4 | -5.59 | 7.17 | 7.18 | 6.75 | 5125 |
| 1733870400 | 7.15 | -0.08 | -1.11 | 7.24 | 7.24 | 7.15 | 36413 |
| 1733784000 | 7.23 | 0.03 | 0.42 | 7.34 | 7.34 | 7.23 | 4900 |
| 1733524800 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 550 |
| 1733438400 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7.2 | 10025 |
| 1733352000 | 7.2 | -0.13 | -1.77 | 7.21 | 7.21 | 7.2 | 12200 |
| 1733265600 | 7.33 | 0.04 | 0.55 | 7.36 | 7.36 | 7.23 | 2550 |
| 1733179200 | 7.29 | 0 | 0.00 | 7.29 | 7.29 | 7.29 | 5800 |
| 1732920000 | 7.29 | 0 | 0.00 | 7.31 | 7.31 | 7.29 | 1000 |
| 1732833600 | 7.29 | -0.06 | -0.82 | 7.35 | 7.35 | 7.29 | 3850 |
| 1732747200 | 7.35 | 0.15 | 2.08 | 7.35 | 7.35 | 7.35 | 300 |
| 1732660800 | 7.2 | -0.15 | -2.04 | 7.39 | 7.39 | 7.2 | 2220 |
| 1732574400 | 7.35 | 0.02 | 0.27 | 7.37 | 7.37 | 7.35 | 1100 |
| 1732315200 | 7.33 | -0.06 | -0.81 | 7.15 | 7.33 | 7.15 | 2800 |
| 1732228800 | 7.39 | 0.04 | 0.54 | 7.28 | 7.39 | 7.28 | 1000 |
| 1732142400 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 67 |
| 1732056000 | 7.35 | 0.2 | 2.80 | 7.15 | 7.45 | 7.15 | 2500 |
| 1731969600 | 7.15 | -0.01 | -0.14 | 7.15 | 7.15 | 7.15 | 300 |
| 1731710400 | 7.16 | -0.03 | -0.42 | 7.21 | 7.21 | 7.15 | 700 |
| 1731624000 | 7.19 | -0.02 | -0.28 | 7.5 | 7.55 | 7.01 | 8234 |
| 1731537600 | 7.21 | -0.7 | -8.85 | 7.85 | 7.85 | 7.21 | 2750 |
| 1731451200 | 7.91 | -0.34 | -4.12 | 7.99 | 7.99 | 7.9 | 6050 |
| 1731364800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1731105600 | 8.25 | 0.03 | 0.36 | 8.07 | 8.25 | 8.07 | 510 |
| 1731019200 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730932800 | 8.22 | 0 | 0.00 | 8.22 | 8.22 | 8.22 | 0 |
| 1730846400 | 8.22 | 0.1 | 1.23 | 8.22 | 8.22 | 8.22 | 2300 |
| 1730760000 | 8.1199999 | -0.11 | -1.34 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1730497200 | 8.23 | 0.03 | 0.37 | 8.35 | 8.35 | 8.14 | 2522 |
| 1730410800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 20 |
| 1730324400 | 8.2 | -0.01 | -0.12 | 8.26 | 8.28 | 8.15 | 4919 |
| 1730238000 | 8.21 | -0.18 | -2.15 | 8.28 | 8.28 | 8.21 | 4220 |
| 1730151600 | 8.39 | -0.14 | -1.64 | 8.39 | 8.42 | 8.38 | 5400 |
| 1729892400 | 8.53 | 0.24 | 2.90 | 8.24 | 8.53 | 8.24 | 1500 |
| 1729806000 | 8.2899999 | -0.16 | -1.89 | 8.45 | 8.45 | 8.23 | 2728 |
| 1729719600 | 8.45 | 0 | 0.00 | 8.45 | 8.45 | 8.45 | 1300 |
| 1729633200 | 8.45 | 0.25 | 3.05 | 8.2 | 8.45 | 8.2 | 2100 |
| 1729546800 | 8.2 | -0.34 | -3.98 | 8.42 | 8.46 | 8.2 | 2906 |
| 1729287600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1729201200 | 8.5399999 | -0.02 | -0.23 | 8.5399999 | 8.5399999 | 8.5399999 | 1000 |
| 1729114800 | 8.56 | 0.31 | 3.76 | 8.39 | 8.56 | 8.39 | 222 |
| 1729028400 | 8.25 | -0.12 | -1.43 | 8.51 | 8.51 | 8.25 | 5110 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
