Global X Copper Producers Index ETF【COPP】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1780695600	58.53	-7.41	-11.24	63.03	63.41	58.37	53360
1780609200	65.94	-0.36	-0.54	65.26	66.319999	65.26	32592
1780522800	66.3	-2.35	-3.42	67.25	67.3	66	23628
1780436400	68.65	2.77	4.20	66.18	68.8	66.18	28854
1780350000	65.879999	1.88	2.94	65	66.099999	63.31	34458
1780090800	64	0.26	0.41	63.93	64.599999	63.14	14490
1780004400	63.74	2.14	3.47	61.23	64	60.82	24086
1779918000	61.6	-0.01	-0.02	61.37	62	60.62	6872
1779831600	61.61	-0.01	-0.02	60.6	61.7	60.6	13031
1779745200	61.62	3.04	5.19	59.78	61.62	59.78	11142
1779486000	58.58	0.02	0.03	58.44	59	58.07	13662
1779399600	58.56	0.94	1.63	57.35	59.3	57	49400
1779313200	57.62	1.42	2.53	56.87	57.88	56.16	34154
1779226800	56.2	-2.4	-4.10	58.49	58.49	55.48	51046
1778881200	58.6	-4.03	-6.43	59.03	59.47	58.26	29525
1778794800	62.63	-1.1	-1.73	63.67	63.67	62.06	21152
1778708400	63.73	1.29	2.07	63	64.5	62.81	21534
1778622000	62.44	2.04	3.38	60.03	62.63	59.4	27806
1778535600	60.4	1.19	2.01	59.85	61.38	59.85	29524
1778276400	59.21	2.22	3.90	58.08	59.52	58.08	13464
1778190000	56.99	-0.78	-1.35	58.53	59.19	56.82	17909
1778103600	57.77	3.78	7.00	55.88	57.8	55.88	12102
1778017200	53.99	1.05	1.98	54.53	54.54	53.9	10744
1777930800	52.94	-1.59	-2.92	54.2	54.2	52.94	40819
1777671600	54.53	-0.5	-0.91	55.18	55.18	54.52	27451
1777585200	55.03	1.46	2.73	54.64	55.43	54.47	25811
1777498800	53.57	-1.4	-2.55	54.11	54.53	53.47	22642
1777412400	54.97	-2.54	-4.42	57.12	57.12	54.65	40263
1777326000	57.51	0.09	0.16	57.29	57.67	56.88	23705
1777066800	57.42	-0.64	-1.10	58.62	58.62	57.42	31417
1776980400	58.06	-1.92	-3.20	59.15	60.02	57.75	11461
1776894000	59.98	2.06	3.56	59.51	60.05	59.48	23561
1776807600	57.92	-3.1	-5.08	60.98	60.98	57.9	37577
1776721200	61.02	-0.38	-0.62	62.5	62.5	60.2	21301
1776462000	61.4	0.78	1.29	61.95	62.6	61.3	28242
1776375600	60.62	-0.14	-0.23	61.16	61.16	60.07	7806
1776289200	60.76	-0.11	-0.18	60.83	61	60.22	8254
1776202800	60.87	1	1.67	60.8	61	60.3	18112
1776116400	59.87	0.87	1.47	58.53	60.13	58.5	29634
1775857200	59	1.35	2.34	58.61	59.56	58.61	14137
1775770800	57.65	-0.07	-0.12	57.58	58.22	57	11347
1775684400	57.72	3.55	6.55	58.45	58.55	57.48	21735
1775598000	54.17	-0.54	-0.99	54.58	54.58	53.2	37590
1775511600	54.71	0.33	0.61	54.43	54.71	53.74	17787
1775166000	54.38	-0.31	-0.57	52.35	54.59	52	28955
1775079600	54.69	1.32	2.47	54.17	55.25	53.6	26615
1774993200	53.37	3.99	8.08	51	53.42	51	10067
1774906800	49.38	-0.7	-1.40	51.4	51.47	49.06	29103
1774647600	50.08	0.79	1.60	48.86	50.4	48.86	14722
1774561200	49.29	-2.46	-4.75	50.2	50.5	49.28	9873
1774474800	51.75	1.79	3.58	51.59	52	51.56	56197
1774388400	49.96	0.29	0.58	48.96	50.08	48.45	14655
1774302000	49.67	2.47	5.23	48.91	50.41	48.87	86627
1774042800	47.2	-1.62	-3.32	48.49	49	46.91	62804
1773956400	48.82	-1.96	-3.86	49.7	49.7	46.4	100632
1773870000	50.78	-2.75	-5.14	51	51.91	50.75	32111
1773783600	53.53	-0.16	-0.30	53.83	54.13	53.16	16843
1773697200	53.69	0.9	1.70	53.38	53.91	52.96	35837
1773438000	52.79	-2.26	-4.11	55.02	55.02	52.67	34012
1773351600	55.05	-1.7	-3.00	56.3	56.3	54.8	59841
1773265200	56.75	-0.12	-0.21	56.49	56.75	55.56	49586
1773178800	56.87	1.13	2.03	56.54	58.1	56.35	34800
1773092400	55.74	0.8	1.46	52.78	55.74	52	37966
1772836800	54.94	-2.39	-4.17	57.29	57.29	54.74	72794