iShares Physical Metals PLC (GM)【ISPHF】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	-5.6944	-8.03872547013	70.8371	72.255	65.1427	245	71.31843211	CS
4	-11.6457	-15.1659625673	76.7884	83.7	65.1427	1154	75.82065057	CS
12	-10.2988	-13.6513722553	75.4415	83.7	64.7336	2800	71.17202269	CS
26	9.6727	17.4377140797	55.47	113.95	55.335	5566	76.73617557	CS
52	30.4323	87.6748755416	34.7104	113.95	34.34	10993	56.05655497	CS
156	42.4288	186.796631138	22.7139	113.95	21.3747	9073	52.9312219	CS
260	38.7427	146.752651515	26.4	113.95	17.6227	8365	50.86797085	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
1780694940	65.1427	-7.11	-9.84	65.769999	68.7994	65.1427	6589
1780608540	72.255	0	0.00	72.255	72.255	72.255	0
1780522140	72.255	0	0.00	72.255	72.255	72.255	0
1780435740	72.255	1.42	2.00	72.255	72.255	72.255	166
1780349340	70.8371	-1.28	-1.77	70.8371	70.8371	70.8371	323
1780089720	72.1145	0	0.00	72.1145	72.1145	72.1145	0
1780003320	72.1145	0.42	0.58	71.2412	72.1145	71.2412	1826
1779916920	71.6984	0	0.00	71.6984	71.6984	71.6984	0
1779830520	71.6984	0	0.00	71.6984	71.6984	71.6984	0
1779484920	71.6984	0.17	0.24	71.6984	71.6984	71.6984	3000
1779398880	71.5286	-0.67	-0.92	71.5286	71.5286	71.5286	108
1779312300	72.194	-1.12	-1.53	72.2639	72.2639	72.194	1557
1779225600	73.3183	0	0.00	73.3183	73.3183	73.3183	0
1779139200	73.3183	0	0.00	73.3183	73.3183	73.3183	0
1778880000	73.3183	-7.7	-9.51	73.3183	73.3183	73.3183	492
1778793900	81.023	-2.68	-3.20	81.023	81.023	81.023	488
1778707380	83.7	3	3.72	83.2191	83.7	83.2191	510
1778621340	80.6954	-0.57	-0.70	81.0788	81.0788	80.288	2021
1778534940	81.2618	4.47	5.83	81.6316	81.6316	81.2618	2016
1778275200	76.7884	2.64	3.56	76.7884	76.7884	76.7884	1342
1778188920	74.15	0	0.00	74.15	74.15	74.15	0
1778102520	74.15	3.89	5.54	73.4568	74.15	73.4568	5951
1778016000	70.2551	0.81	1.16	70.2151	70.3631	70.1101	4847
1777930140	69.4487	-1.73	-2.43	69.4171	69.4487	69.4171	1648
1777671000	71.1802	0.84	1.19	71.1802	71.1802	71.1802	115
1777584540	70.3423	2.27	3.34	69.6176	70.3423	69.6176	5535
1777498140	68.0684	-3.74	-5.21	68.0684	68.0684	68.0684	296
1777411800	71.8114	0	0.00	71.8114	71.8114	71.8114	0
1777325400	71.8114	-2.31	-3.12	71.8114	71.8114	71.8114	504
1777066080	74.1221	0	0.00	74.1221	74.1221	74.1221	0
1776979680	74.1221	0	0.00	74.1221	74.1221	74.1221	0
1776893280	74.1221	-0.12	-0.17	74.1221	74.1221	73.942	2066
1776806940	74.2458	-2.12	-2.78	74.2458	74.2458	74.2458	3687
1776720540	76.3705	-2.16	-2.75	76.3705	76.3705	76.3705	2800
1776460800	78.5292	3.28	4.35	78.7941	78.7941	78.4167	3264
1776374940	75.253	0	0.00	75.253	75.253	75.253	0
1776288540	75.253	0	0.00	75.253	75.253	75.253	0
1776202140	75.253	4.42	6.25	74.557	75.4203	74.557	2827
1776115740	70.8287	-1.83	-2.52	70.4528	70.8287	70.4528	1874
1775856000	72.6589	2.78	3.98	72.4775	72.6589	72.4775	777
1775769900	69.8756	0	0.00	69.8756	69.8756	69.8756	0
1775683500	69.8756	2.08	3.07	73.0634	73.0634	69.8756	2574
1775596800	67.7913	-1.89	-2.71	67.7913	67.7913	67.7913	175
1775510940	69.68	-1.38	-1.95	69.68	69.68	69.68	4300
1775164800	71.0638	0	0.00	71.0638	71.0638	71.0638	0
1775078400	71.0638	0.06	0.09	71.0638	71.0638	71.0638	1513
1774992540	71	3.03	4.45	71	71	71	15765
1774906140	67.9727	0	0.00	67.9727	67.9727	67.9727	0
1774646940	67.9727	1.86	2.82	67.3073	67.9727	67.3073	1053
1774560360	66.1109	0	0.00	66.1109	66.1109	66.1109	0
1774473960	66.1109	0	0.00	66.1109	66.1109	66.1109	0
1774387560	66.1109	-0.39	-0.59	64.733599	66.1109	64.733599	3972
1774300800	66.502399	0.15	0.22	66.502399	66.502399	66.502399	2500
1774041960	66.3568	-1.43	-2.11	66.0419	66.3568	66.0419	19762
1773955740	67.7893	-5.68	-7.74	66.0531	67.7893	66.0531	2263
1773869340	73.4736	-1.97	-2.61	73.1241	73.5269	73.1241	4569
1773782700	75.4415	-5.92	-7.27	75.4415	75.4415	75.4415	700
1773696000	81.3568	0	0.00	81.3568	81.3568	81.3568	0
1773436800	81.3568	0	0.00	81.3568	81.3568	81.3568	0
1773350400	81.3568	0.85	1.06	81.3568	81.3568	81.3568	150
1773264540	80.5047	0.41	0.51	80.5047	80.5047	80.5047	6613
1773178140	80.0926	0	0.00	80.0926	80.0926	80.0926	0
1773091740	80.0926	0.82	1.03	80.0926	80.0926	80.0926	870