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	1.11	3.60740981475	30.77	31.88	30.3	1194	30.59758844	CS
4	-1.42	-4.26426426426	33.3	33.3	29.91	2645	31.53416532	CS
12	-4.28	-11.8362831858	36.16	36.99	29.91	1739	33.28365445	CS
26	-1.96	-5.79196217494	33.84	42.39	29.91	7013	37.19584332	CS
52	6.32	24.7261345853	25.56	42.39	25.02	7973	33.2584734	CS
156	16.98	113.959731544	14.9	42.39	14	5119	27.29639851	CS
260	17.62	123.562412342	14.26	42.39	12.5	3724	25.07499935	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
1783114800	31.88	0.89	2.87	31.5	31.88	31.34	1394
1783028400	30.99	0.69	2.28	31.05	31.13	30.99	1582
1782855600	30.3	-0.02	-0.07	30.35	30.4	30.3	450
1782769200	30.32	-0.35	-1.14	30.38	30.38	30.3	1959
1782510000	30.67	0.33	1.09	30.77	30.77	30.67	786
1782423600	30.34	0.33	1.10	30.24	30.34	30.21	1655
1782337200	30.01	-0.99	-3.19	29.91	30.26	29.91	1800
1782250800	31	-0.64	-2.02	31.07	31.18	31	1781
1782164400	31.64	0.4	1.28	31.64	31.64	31.64	122
1781905200	31.24	-0.63	-1.98	31.05	31.31	31.01	16806
1781818800	31.87	0	0.00	31.87	31.87	31.87	8
1781732400	31.87	-0.77	-2.36	32.869999	32.869999	31.87	845
1781646000	32.64	0.13	0.40	32.619999	32.64	32.58	856
1781559600	32.509999	0.63	1.98	32.83	32.84	32.509999	700
1781300400	31.88	0.11	0.35	31.88	31.93	31.88	700
1781214000	31.77	0.98	3.18	30.75	31.77	30.75	3709
1781127600	30.79	-1.34	-4.17	31.31	31.31	30.79	1680
1781041200	32.13	-0.41	-1.26	32.32	32.32	31.99	5259
1780954800	32.54	-0.06	-0.18	32.659999	32.659999	32.54	404
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