Sprott Physical Gold Trust【PHYS】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	-1.75	-3.71155885472	47.15	47.86	45.33	74848	46.97187739	CS
4	-3.62	-7.38474092207	49.02	49.28	45.33	76005	47.60391967	CS
12	-7.71	-14.5170401054	53.11	53.15	44.95	121898	48.22397964	CS
26	0.4	0.888888888889	45	56.85	44.11	209272	49.8812037	CS
52	10.19	28.9406418631	35.21	56.85	33.98	177778	46.03809132	CS
156	24.85	120.924574209	20.55	56.85	19.15	104632	38.68496793	CS
260	27.22	149.724972497	18.18	56.85	17.01	86630	33.28402572	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
1780695600	45.4	-1.61	-3.42	46.24	46.24	45.33	152134
1780609200	47.01	0.39	0.84	47.04	47.33	46.8	101938
1780522800	46.62	-0.31	-0.66	46.69	46.76	46.45	40359
1780436400	46.93	0.15	0.32	47.1	47.18	46.85	65290
1780350000	46.78	-0.67	-1.41	47	47	46.55	99448
1780090800	47.45	0.58	1.24	47.15	47.86	47.15	67203
1780004400	46.87	0.28	0.60	46.48	47.07	46.24	65866
1779918000	46.59	-0.56	-1.19	46.12	46.64	46.1	83276
1779831600	47.15	-0.54	-1.13	47.27	47.32	46.87	62866
1779745200	47.69	0.59	1.25	47.45	47.82	46.82	68297
1779486000	47.1	-0.28	-0.59	46.93	47.3	46.93	37849
1779399600	47.38	0.15	0.32	47.12	47.51	46.8	63689
1779313200	47.23	0.6	1.29	46.71	47.32	46.63	82092
1779226800	46.63	-0.73	-1.54	46.9	47	46.6	87409
1778881200	47.36	-1.06	-2.19	47.35	47.58	47.02	84474
1778794800	48.42	-0.22	-0.45	48.74	48.83	48.42	35669
1778708400	48.64	-0.3	-0.61	48.72	48.86	48.5	82935
1778622000	48.94	-0.16	-0.33	48.85	48.94	48.26	37505
1778535600	49.1	0.1	0.20	48.96	49.15	48.8	85628
1778276400	49	0.37	0.76	49.02	49.28	48.78	192309
1778190000	48.63	0.26	0.54	48.91	49.19	48.49	115132
1778103600	48.37	1.47	3.13	48.22	48.57	48.21	61535
1778017200	46.9	0.4	0.86	47.1	47.23	46.9	44297
1777930800	46.5	-0.92	-1.94	47.02	47.17	46.39	97907
1777671600	47.42	-0.12	-0.25	47.2	47.9	47.2	71085
1777585200	47.54	0.49	1.04	47.87	47.89	47.51	51106
1777498800	47.05	-0.54	-1.13	47.04	47.23	46.75	110593
1777412400	47.59	-0.76	-1.57	47.51	47.63	47.19	91088
1777326000	48.35	-0.49	-1.00	48.53	48.53	48.13	48121
1777066800	48.84	0.09	0.18	48.7	49.12	48.68	41751
1776980400	48.75	-0.35	-0.71	48.96	49.13	48.54	71647
1776894000	49.1	0.62	1.28	49.23	49.29	48.9	71443
1776807600	48.48	-1.34	-2.69	49.45	49.6	48.4	129814
1776721200	49.82	-0.59	-1.17	50.01	50.06	49.64	120185
1776462000	50.41	0.66	1.33	50.16	50.65	50.16	88159
1776375600	49.75	-0.14	-0.28	50.05	50.14	49.63	104915
1776289200	49.89	-0.68	-1.34	50.36	50.4	49.88	114439
1776202800	50.57	1.06	2.14	49.75	50.59	49.75	153341
1776116400	49.51	-0.43	-0.86	49.58	49.62	49.2	96809
1775857200	49.94	0	0.00	50	50.2	49.81	60582
1775770800	49.94	0.34	0.69	49.71	50.25	49.71	106924
1775684400	49.6	0.11	0.22	50.32	50.32	49.27	126594
1775598000	49.49	0.48	0.98	49.07	49.57	48.5	130122
1775511600	49.01	-0.31	-0.63	49.24	49.38	48.93	101155
1775166000	49.32	-0.95	-1.89	48.45	49.44	48.36	226743
1775079600	50.27	0.88	1.78	49.82	50.45	49.75	242400
1774993200	49.39	1.82	3.83	48.24	49.42	48.17	141205
1774906800	47.57	0.21	0.44	48.12	48.12	47.35	175704
1774647600	47.36	1.53	3.34	46.29	47.71	46.21	221961
1774561200	45.83	-1.47	-3.11	46.5	46.83	45.66	157780
1774474800	47.3	1.47	3.21	47.57	47.72	46.96	178731
1774388400	45.83	0.24	0.53	45.21	46.02	45.15	212747
1774302000	45.59	-0.85	-1.83	45.48	46.38	44.95	466704
1774042800	46.44	-1.69	-3.51	48.17	48.21	46.3	406426
1773956400	48.13	-2.06	-4.10	47.52	48.21	46.9	459584
1773870000	50.19	-1.81	-3.48	50.62	50.87	50.13	177395
1773783600	52	-0.02	-0.04	52.08	52.27	51.8	90552
1773697200	52.02	-0.3	-0.57	52.06	52.21	51.66	164525
1773438000	52.32	-0.34	-0.65	53.11	53.15	52.25	94764
1773351600	52.66	-0.93	-1.74	53.55	53.55	52.59	237657
1773265200	53.59	-0.09	-0.17	53.58	53.66	53.29	91875
1773178800	53.68	0.51	0.96	53.81	54.07	53.38	313208
1773092400	53.17	-0.12	-0.23	52.4	53.17	52.2	146717