Sprott Physical Gold Trust【PHYS.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	-1.28	-3.78474275577	33.82	34.1	32.54	2624	32.97126467	CS
4	-3.31	-9.23291492329	35.85	35.92	32.54	1796	33.78045353	CS
12	-5.51	-14.4809461235	38.05	38.2	32.54	3139	34.93369959	CS
26	0.4	1.24455507156	32.14	42.39	31.95	8160	36.75698579	CS
52	7.22	28.5150078989	25.32	42.39	25	8012	33.19907316	CS
156	17.24	112.679738562	15.3	42.39	14	5136	27.16830929	CS
260	17.47	115.925680159	15.07	42.39	12.5	3756	24.88550088	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
1780695600	32.6	-1.23	-3.64	33.299999	33.299999	32.57	9151
1780609200	33.83	0.28	0.83	33.75	33.83	33.75	546
1780522800	33.549999	-0.33	-0.97	33.5	33.59	33.5	500
1780436400	33.88	0.01	0.03	34.1	34.1	33.88	1400
1780350000	33.87	-0.66	-1.91	33.82	33.87	33.77	1521
1780090800	34.53	0.47	1.38	34.23	34.53	34.23	914
1780004400	34.06	0.31	0.92	33.509999	34.1	33.509999	7163
1779918000	33.75	-0.34	-1.00	33.67	33.75	33.67	900
1779831600	34.09	-0.28	-0.81	34.18	34.24	34.09	965
1779745200	34.37	0.21	0.61	34.37	34.37	34.37	260
1779486000	34.16	-0.24	-0.70	34.14	34.16	34.14	1808
1779399600	34.4	0	0.00	34.18	34.4	34.18	1158
1779313200	34.4	0.48	1.42	33.85	34.4	33.85	1610
1779226800	33.92	-0.47	-1.37	34.1	34.1	33.92	3106
1778881200	34.39	-0.87	-2.47	34.51	34.51	34.36	498
1778794800	35.26	-0.16	-0.45	35.26	35.26	35.26	1308
1778708400	35.42	-0.04	-0.11	35.42	35.42	35.42	280
1778622000	35.46	-0.35	-0.98	35.72	35.72	35.46	424
1778535600	35.81	0.11	0.31	35.85	35.92	35.81	620
1778276400	35.7	-0.28	-0.78	35.77	35.77	35.7	605
1778190000	35.98	0.51	1.44	35.95	35.98	35.95	1296
1778103600	35.47	0.88	2.54	35.6	35.6	35.47	467
1778017200	34.59	0.34	0.99	34.59	34.59	34.59	1001
1777930800	34.25	-0.72	-2.06	34.22	34.25	34.22	1804
1777671600	34.97	0	0.00	34.97	34.97	34.97	113
1777585200	34.97	0.6	1.75	35.01	35.01	34.97	233
1777498800	34.37	-0.3	-0.87	34.4	34.41	34.37	430
1777412400	34.67	-0.72	-2.03	34.67	34.67	34.67	1036
1777326000	35.39	-0.39	-1.09	35.62	35.62	35.39	1482
1777066800	35.78	0.19	0.53	35.86	35.86	35.78	1090
1776980400	35.59	-0.33	-0.92	35.81	35.81	35.59	407
1776894000	35.92	0.21	0.59	35.95	35.95	35.9	1857
1776807600	35.71	-0.72	-1.98	35.81	35.81	35.71	860
1776721200	36.43	-0.42	-1.14	36.57	36.57	36.43	1502
1776462000	36.85	0.54	1.49	36.73	36.99	36.73	1068
1776375600	36.31	-0.03	-0.08	36.55	36.55	36.24	4307
1776289200	36.34	-0.33	-0.90	36.6	36.6	36.34	3083
1776202800	36.67	0.86	2.40	36.45	36.67	36.45	602
1776116400	35.81	-0.33	-0.91	35.91	35.91	35.7	1490
1775857200	36.14	-0.02	-0.06	36.16	36.34	36.08	921
1775770800	36.16	0.41	1.15	36.15	36.37	36.15	1956
1775684400	35.75	0.08	0.22	36.2	36.23	35.6	3157
1775598000	35.67	0.22	0.62	35.38	35.67	35.38	828
1775511600	35.45	0.09	0.25	35.39	35.45	35.39	321
1775166000	35.36	-0.8	-2.21	34.86	35.39	34.77	2282
1775079600	36.16	0.69	1.95	35.87	36.24	35.87	3580
1774993200	35.47	1.38	4.05	34.66	35.47	34.66	3565
1774906800	34.09	-0.07	-0.20	34.43	34.51	34.09	7963
1774647600	34.16	1.14	3.45	33.39	34.31	33.39	2225
1774561200	33.02	-1.2	-3.51	33.81	33.92	33.02	4815
1774474800	34.22	0.96	2.89	34.55	34.55	34.05	2551
1774388400	33.259999	-0.05	-0.15	32.88	33.33	32.88	897
1774302000	33.31	-0.61	-1.80	33.1	33.92	32.68	14713
1774042800	33.92	-1.07	-3.06	35.1	35.18	33.83	8672
1773956400	34.99	-1.59	-4.35	34.72	35.06	34.25	35224
1773870000	36.58	-1.41	-3.71	36.95	37.01	36.58	24573
1773783600	37.99	-0.01	-0.03	38.09	38.15	37.94	2114
1773697200	38	-0.15	-0.39	38.05	38.2	37.89	2844
1773438000	38.15	-0.61	-1.57	38.31	38.31	38.15	1667
1773351600	38.76	-0.52	-1.32	39.3	39.3	38.76	1725
1773265200	39.28	-0.23	-0.58	39.33	39.52	39.26	1913
1773178800	39.51	0.45	1.15	39.57	39.8	39.43	2736
1773092400	39.06	-0.17	-0.43	38.76	39.12	38.54	2076