Sprott Physical Uranium Trust (QX)【SRUUF】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	0.72	3.90455531453	18.44	19.29	18.2	423997	18.92007472	CS
4	0.23	1.21500264131	18.93	19.61	18.2	378170	18.72366296	CS
12	-0.87	-4.34348477284	20.03	21.018	18.2	398656	19.72031459	CS
26	-0.84	-4.2	20	24.77	18.11	598757	20.58991382	CS
52	1.36	7.6404494382	17.8	24.77	15.82	545473	19.50753496	CS
156	6.96	57.0491803279	12.2	26.47	11.96	507850	18.76548152	CS
260	9.8912	106.715000863	9.2688	26.47	7.5	468768	16.47102735	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
1783027740	19.16	0.23	1.22	18.9	19.29	18.77	674912
1782941280	18.93	0.53	2.88	18.46	19.11	18.46	696429
1782854880	18.4	0	0.00	18.39	18.438	18.2	191221
1782768300	18.4	0	0.00	18.44	18.5	18.3	133426
1782509280	18.4	0.01	0.05	18.28	18.5601	18.24	211867
1782422460	18.3901	0.13	0.71	18.52	18.54	18.23	306732
1782336000	18.26	-0.35	-1.88	18.485	18.58	18.22	376230
1782250140	18.61	-0.07	-0.37	18.57	18.88	18.42	502071
1782163500	18.68	-0.23	-1.22	18.91	18.92	18.55	254610
1781818140	18.91	-0.03	-0.14	18.94	19	18.45	394585
1781731740	18.9365	-0.21	-1.11	19.17	19.43	18.88	158721
1781645340	19.15	-0.25	-1.29	19.4	19.461	19.07	394429
1781558940	19.4	0.86	4.64	19.17	19.48	18.958635	356039
1781299740	18.54	-0.09	-0.48	19.61	19.61	18.5	274302
1781213220	18.63	0.23	1.25	18.51	18.85	18.41	419360
1781126940	18.4	-0.06	-0.33	18.6	18.77	18.35	375082
1781040540	18.461	-0.11	-0.59	19.35	19.35	18.35	529988
1780954140	18.57	-0.36	-1.90	18.93	19.488	18.54	557062
1780694940	18.93	-0.62	-3.17	20.19	20.19	18.81	653207
1780608540	19.55	-0.1	-0.51	19.42	19.84	19.42	330172
1780522140	19.65	-0.57	-2.82	19.46	20.215	19.46	290836
1780435740	20.22	0.57	2.90	19.38	20.224	19.32	460262
1780349340	19.65	-0.13	-0.66	19.75	20.08	19.2985	369269
1780090080	19.78	-0.12	-0.62	19.85	19.85	19.615	198831
1780003320	19.904	0.22	1.14	19.53	20.07	19.53	280685
1779917340	19.68	-0.08	-0.40	19.811713	19.87	19.64	238521
1779830940	19.76	0.37	1.91	19.42	19.89	19.42	285802
1779484920	19.39	-0.17	-0.87	19.69	19.715	19.36	238114
1779398880	19.56	0.08	0.41	19.44	19.7	19.35	721525
1779312300	19.48	-0.23	-1.17	19.89	19.89	19.41	377375
1779225660	19.71	0.16	0.84	19.49	19.71	19.32	456419
1779139740	19.545	-0.14	-0.69	19.67	19.69	19.39	255321
1778880000	19.68	-0.16	-0.81	19.69	19.82	19.5	288291
1778793900	19.84	0	0.00	19.8	20.03	19.32	406001
1778707380	19.84	-0.09	-0.45	19.73	19.93	19.5201	677677
1778621340	19.93	-0.61	-2.97	20.48	20.555	19.715	699018
1778534940	20.54	0.77	3.89	20.2	20.67	19.74	578776
1778275200	19.77	-0.37	-1.84	20.14	20.25	19.74	420940
1778188800	20.14	-0.36	-1.76	20.67	20.67	20.032	375636
1778102520	20.5	0.19	0.93	20.28	20.71	20.05	526489
1778016000	20.312	0.02	0.11	20.83	20.83	20	395434
1777930140	20.29	-0.25	-1.22	20.69	20.69	20.02	448494
1777671000	20.54	-0.41	-1.96	20.83	21.01	20.39	442264
1777584540	20.95	0.6	2.95	20.46	20.98	20.45	707616
1777498140	20.35	-0.17	-0.83	20.5	20.6	20.17	282173
1777411800	20.52	-0.21	-0.99	20.62	20.72	20.1317	460722
1777325400	20.7259	0.33	1.60	20.4	20.8059	20.39	303099
1777065780	20.4	-0.49	-2.35	20.87	20.92	20.4	297934
1776979740	20.89	-0.06	-0.29	20.97	20.99	20.6701	456821
1776893280	20.95	0.35	1.70	20.64	21.018	20.64	262934
1776806940	20.6	-0.37	-1.76	20.97	21	20.4	193778
1776720540	20.97	0.07	0.33	21	21	20.82	365028
1776460800	20.9	0.15	0.73	20.52	20.98	20.515	343486
1776374940	20.748	0.15	0.72	20.97	20.97	20.63	186355
1776288360	20.6	0.18	0.89	20.75	20.75	20.42	259488
1776202140	20.418	-0.15	-0.75	20.59	20.9	20.14	955088
1776115740	20.572	0.54	2.71	20.03	20.61	19.76	426451
1775856000	20.03	0.05	0.25	20.012	20.32	19.97	220131
1775770140	19.9801	-0.23	-1.14	19.95	20.2	19.76	315016
1775683500	20.21	0.58	2.95	20.31	20.65	20.12	616066
1775596800	19.63	-0.52	-2.58	20	20.08	19.54	415615
1775510940	20.1499	-0.16	-0.78	20.34	20.41	20	241170