Sprott Physical Platinum and Palladium Trust【SPPP】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	-0.64	-3.41333333333	18.75	18.78	17.4	22968	17.72333925	CS
4	-2.58	-12.4697921701	20.69	20.93	17.4	16431	18.85826058	CS
12	-3.49	-16.1574074074	21.6	23.27	17.4	16512	20.77396651	CS
26	-6.13	-25.2887788779	24.24	32.58	17.4	46020	24.60749057	CS
52	1.77	10.8323133415	16.34	32.58	15.8	55067	21.44329224	CS
156	2.74	17.8269355888	15.37	32.58	11.68	26459	19.16964688	CS
260	-4.92	-21.3634389926	23.03	32.58	11.68	17163	19.23276843	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
1782510000	18.11	0.28	1.57	17.85	18.2	17.85	6670
1782423600	17.83	0.32	1.83	17.75	17.88	17.6	12779
1782337200	17.51	-0.89	-4.84	17.76	17.77	17.4	81491
1782250800	18.4	-0.3	-1.60	18.54	18.54	18.3	12679
1782164400	18.7	0.05	0.27	18.68	18.78	18.6	2611
1781905200	18.65	-0.31	-1.64	18.75	18.76	18.51	5280
1781818800	18.96	-0.24	-1.25	19.21	19.21	18.85	3518
1781732400	19.2	-0.75	-3.76	19.84	19.94	19.2	9919
1781646000	19.95	0.4	2.05	20	20.05	19.83	8565
1781559600	19.55	0.75	3.99	20.01	20.02	19.55	21513
1781300400	18.8	-0.12	-0.63	19.03	19.03	18.5	12492
1781214000	18.92	0.68	3.73	18.36	18.95	18.36	11060
1781127600	18.24	-0.35	-1.88	18.23	18.55	18.19	9498
1781041200	18.59	-0.13	-0.69	19.04	19.06	18.4	5858
1780954800	18.72	-0.37	-1.94	18.79	18.79	18.45	22966
1780695600	19.09	-1.21	-5.96	20	20	18.96	43169
1780609200	20.3	0.27	1.35	20.23	20.33	20.14	5954
1780522800	20.03	-0.77	-3.70	20.7	20.7	20	16597
1780436400	20.8	0.27	1.32	20.73	20.93	20.64	10760
1780350000	20.53	-0.03	-0.15	20.49	20.67	20.49	6573
1780090800	20.56	-0.04	-0.19	20.69	20.75	20.39	25328
1780004400	20.6	-0.1	-0.48	20.29	20.65	20.12	12948
1779918000	20.7	-0.18	-0.86	20.57	20.7	20.57	4750
1779831600	20.88	-0.32	-1.51	20.84	20.9	20.7	26255
1779745200	21.2	0.7	3.41	21.1	21.5	21.1	4613
1779486000	20.5	-0.47	-2.24	20.44	20.6	20.4	9545
1779399600	20.97	0.21	1.01	20.38	20.97	20.38	13930
1779313200	20.76	0.34	1.67	20.33	20.79	20.33	20582
1779226800	20.42	-0.77	-3.63	20.6	20.6	20.38	20439
1778881200	21.19	-0.69	-3.15	21.33	21.33	21.09	9653
1778794800	21.88	-0.98	-4.29	22.13	22.13	21.85	15628
1778708400	22.86	0.23	1.02	22.7	23.27	22.58	24173
1778622000	22.63	-0.07	-0.31	22.42	22.73	22.2	9723
1778535600	22.7	0.77	3.51	22.38	22.7	22.3	9742
1778276400	21.93	0.16	0.73	21.67	21.95	21.67	6396
1778190000	21.77	-0.41	-1.85	22.39	22.39	21.69	17759
1778103600	22.18	1.08	5.12	21.8	22.22	21.8	31776
1778017200	21.1	0.15	0.72	21.4	21.4	21.1	3791
1777930800	20.95	-0.56	-2.60	21.12	21.28	20.88	13849
1777671600	21.51	-0.09	-0.42	21.61	21.7	21.49	24355
1777585200	21.6	1.06	5.16	21.17	21.6	21.12	11407
1777498800	20.54	-0.42	-2.00	20.81	20.88	20.48	30276
1777412400	20.96	-0.26	-1.23	21	21.11	20.89	41075
1777326000	21.22	-0.47	-2.17	21.2	21.36	21.18	11212
1777066800	21.69	0.18	0.84	21.43	21.8	21.43	5387
1776980400	21.51	-0.83	-3.72	21.73	21.94	21.4	10990
1776894000	22.34	0.52	2.38	22.56	22.56	22.33	6010
1776807600	21.82	-0.65	-2.89	22.52	22.59	21.76	22270
1776721200	22.47	-0.37	-1.62	22.45	22.5	22.3	14958
1776462000	22.84	0.17	0.75	22.84	23.12	22.8	20456
1776375600	22.67	-0.3	-1.31	23.02	23.02	22.55	12038
1776289200	22.97	-0.02	-0.09	23.05	23.15	22.8	6091
1776202800	22.99	0.45	2.00	22.45	22.99	22.45	15034
1776116400	22.54	0.23	1.03	22	22.63	22	18094
1775857200	22.31	-0.53	-2.32	22.35	22.5	22.24	29131
1775770800	22.84	0.36	1.60	22.3	22.92	22.27	47175
1775684400	22.48	1.05	4.90	22.88	22.95	22.31	26307
1775598000	21.43	-0.35	-1.61	21.22	21.43	20.96	9829
1775511600	21.78	-0.13	-0.59	21.6	21.83	21.48	11460
1775166000	21.91	0.27	1.25	21.01	21.94	21.01	16711
1775079600	21.64	0.07	0.32	21.27	21.94	21.27	15688
1774993200	21.57	0.97	4.71	20.95	21.66	20.95	8595
1774906800	20.6	0.25	1.23	20.68	20.78	20.45	15780