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	0.44	2.32435287903	18.93	19.61	18.35	431159	18.52147955	CS
4	-0.3	-1.52516522623	19.67	20.224	18.35	384849	19.27684994	CS
12	0.37	1.94736842105	19	21.018	18.11	410679	19.85512042	CS
26	1.31	7.25359911406	18.06	24.77	17.85	601223	20.59945537	CS
52	1.43	7.97101449275	17.94	24.77	15.82	564663	19.4323057	CS
156	6.42	49.5752895753	12.95	26.47	11.96	505940	18.71565913	CS
260	10.1012	108.980666321	9.2688	26.47	7.5	469939	16.45217735	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775164920	20.308	0.09	0.44	19.36	20.4	19.36	200817
1775078400	20.22	0.02	0.10	20.5	20.5	19.9396	389040
1774992540	20.2	0.99	5.15	19.24	20.2	19.21	531107
1774906080	19.21	-0.02	-0.09	19.24	19.43	19.07	260962
1774646940	19.2265	0.48	2.54	18.5	19.56	18.11	449790
1774560480	18.75	-0.6	-3.10	19.35	19.55	18.48	499027
1774473900	19.35	0.03	0.16	19.76	19.76	19.3	364615
1774387560	19.32	0.82	4.43	18.46	19.42	18.366	510623
1774300800	18.5	-0.12	-0.64	19	19.24	18.4	733287
1774041960	18.62	-0.8	-4.12	19.64	19.64	18.38	963647
1773955740	19.42	-0.11	-0.56	19.3	19.5	18.62	1111176
1773869340	19.53	-0.64	-3.17	20.18	20.26	19.41	755046
1773782700	20.17	-0.18	-0.88	20.5	20.84	20.01	646927
1773696120	20.35	0.57	2.89	19.94	20.524	19.76	367911