Sprott Physical Uranium Trust【U.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	-1.25	-6.34517766497	19.7	20.25	18.33	30016	19.51454294	CS
4	-2.3	-11.0843373494	20.75	20.99	18.33	27266	19.66418566	CS
12	-2.18	-10.5671352399	20.63	21.02	18.2	57721	20.04165575	CS
26	0.27	1.48514851485	18.18	24.6	17.8	135664	21.27719322	CS
52	2.02	12.2945830797	16.43	24.6	15.85	107800	20.03862316	CS
156	5.54	42.9124709527	12.91	25.09	12	66342	19.2491474	CS
260	9.9	115.789473684	8.55	25.09	8	67686	16.3469043	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
1781041200	18.45	-0.14	-0.75	18.6	18.95	18.33	41195
1780954800	18.59	-0.32	-1.69	19.12	19.23	18.55	15776
1780695600	18.91	-0.64	-3.27	19.45	19.69	18.81	43394
1780609200	19.55	-0.12	-0.61	19.71	19.83	19.49	16551
1780522800	19.67	-0.48	-2.38	20.14	20.17	19.64	14623
1780436400	20.15	0.5	2.54	19.7	20.25	19.6	59735
1780350000	19.65	-0.11	-0.56	19.74	19.74	19.28	25424
1780090800	19.76	-0.15	-0.75	19.72	19.8	19.61	20937
1780004400	19.91	0.22	1.12	20.19	20.19	19.49	12316
1779918000	19.69	-0.09	-0.46	19.78	19.85	19.65	12879
1779831600	19.78	-0.02	-0.10	19.8	19.87	19.61	44388
1779745200	19.8	0.41	2.11	20.99	20.99	19.57	5985
1779486000	19.39	-0.17	-0.87	19.58	19.76	19.38	22749
1779399600	19.56	0.07	0.36	19.51	19.67	19.35	13426
1779313200	19.49	-0.2	-1.02	19.8	19.81	19.43	16703
1779226800	19.69	0.05	0.25	19.64	19.71	19.36	23696
1778881200	19.64	-0.21	-1.06	19.84	19.84	19.43	51979
1778794800	19.85	0.03	0.15	19.99	20.02	19.34	34963
1778708400	19.82	-0.08	-0.40	19.81	19.85	19.62	40829
1778622000	19.9	-0.64	-3.12	20.75	20.75	19.73	41694
1778535600	20.54	0.77	3.89	20.09	20.7	20.09	96116
1778276400	19.77	-0.37	-1.84	20.15	20.23	19.73	42767
1778190000	20.14	-0.37	-1.80	20.68	20.68	20.01	39166
1778103600	20.51	0.21	1.03	20.19	20.67	20.19	22964
1778017200	20.3	-0.03	-0.15	20.51	20.54	20	70914
1777930800	20.33	-0.24	-1.17	20.63	20.64	20.04	33596
1777671600	20.57	-0.37	-1.77	21	21	20.42	27865
1777585200	20.94	0.74	3.66	20.49	20.94	20.42	134535
1777498800	20.2	-0.4	-1.94	20.74	20.8	20.17	38634
1777412400	20.6	-0.13	-0.63	20.53	20.71	20.1	116142
1777326000	20.73	0.33	1.62	20.36	20.79	20.36	52214
1777066800	20.4	-0.53	-2.53	21.01	21.01	20.4	169744
1776980400	20.93	0.03	0.14	20.9	20.95	20.68	67296
1776894000	20.9	0.26	1.26	20.94	21.02	20.88	51026
1776807600	20.64	-0.32	-1.53	20.93	20.95	20.39	56105
1776721200	20.96	0.06	0.29	20.77	20.96	20.77	74681
1776462000	20.9	0.15	0.72	20.87	20.95	20.83	98239
1776375600	20.75	0.16	0.78	20.75	20.77	20.63	54991
1776289200	20.59	0.17	0.83	20.54	20.61	20.44	131756
1776202800	20.42	-0.16	-0.78	20.54	20.64	20.36	97160
1776116400	20.58	0.53	2.64	19.83	20.58	19.83	91491
1775857200	20.05	0.05	0.25	20.05	20.3	19.96	35222
1775770800	20	-0.26	-1.28	19.96	20.16	19.78	36202
1775684400	20.26	0.6	3.05	20.45	20.5	20.07	98813
1775598000	19.66	-0.76	-3.72	20.31	20.32	19.51	53530
1775511600	20.42	0.11	0.54	20.3	20.42	20.01	33221
1775166000	20.31	0.12	0.59	19.96	20.38	19.47	42354
1775079600	20.19	-0.01	-0.05	20.34	20.45	19.91	112070
1774993200	20.2	0.96	4.99	19.62	20.2	19.53	66900
1774906800	19.24	0.04	0.21	19.2	19.43	19.04	66966
1774647600	19.2	0.43	2.29	18.51	19.56	18.43	80353
1774561200	18.77	-0.63	-3.25	19.37	19.45	18.47	89485
1774474800	19.4	0.1	0.52	19.63	19.81	19.27	39430
1774388400	19.3	0.79	4.27	18.2	19.43	18.2	57243
1774302000	18.51	-0.14	-0.75	19.13	19.23	18.44	149044
1774042800	18.65	-0.71	-3.67	19.36	19.5	18.4	67113
1773956400	19.36	-0.14	-0.72	19.45	19.48	18.58	91060
1773870000	19.5	-0.67	-3.32	20.25	20.3	19.44	84778
1773783600	20.17	-0.21	-1.03	20.63	20.79	20	58607
1773697200	20.38	0.59	2.98	19.71	20.51	19.71	62617
1773438000	19.79	-0.35	-1.74	20.4	20.55	19.79	318783
1773351600	20.14	0.24	1.21	19.98	20.4	19.74	118918
1773265200	19.9	-0.49	-2.40	20.37	20.37	19.86	119651
1773178800	20.39	0.44	2.21	20.28	20.6	20.04	132851