United States Brent Oil Fund LP【BNO】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	-1.15	-2.82139352306	40.76	42.13	39.36	944368	40.7415414	SP
4	-12.9	-24.5667491906	52.51	52.565	39.36	2584276	47.20384612	SP
12	-9.29	-18.9979550102	48.9	60.81	39.36	3696769	51.49015255	SP
26	11.58	41.3128790582	28.03	60.81	27.83	4120559	48.21879176	SP
52	9.95	33.5468644639	29.66	60.81	27.14	2304501	46.1189835	SP
156	14.04	54.9080954243	25.57	60.81	24.715	1163511	40.48429324	SP
260	20.11	103.128205128	19.5	60.81	16.87	1076697	35.75205893	SP

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
1783031400	39.67	0.26	0.66	39.22	39.83	39.04	835276
1782945000	39.41	-1.28	-3.15	39.83	40.02	39.36	694741
1782858600	40.69	-0.16	-0.39	41.3	41.3	40.28	539972
1782772200	40.85	0.54	1.34	40.69	41.115	40.56	597185
1782513000	40.31	-1.57	-3.75	40.45	40.54	39.86	1529900
1782426600	41.88	1.14	2.80	40.76	42.13	40.71	1360043
1782340200	40.74	-1.8	-4.23	40.81	41.27	40.595	1699397
1782253800	42.54	-0.58	-1.35	42.49	42.7	42.23	666716
1782167400	43.12	-0.76	-1.73	43.17	43.2	42.59	1248515
1781821800	43.88	0.39	0.90	43.06	44.09	42.22	3480569
1781735400	43.49	-0.4	-0.91	44.03	45.64	43.46	2116025
1781649000	43.89	-2.16	-4.69	44.29	44.56	43.25	2816956
1781562600	46.05	-1.77	-3.70	45.81	46.15	45.4	4527135
1781303400	47.82	-1.31	-2.67	48.6	49.52	47.74	3825488
1781217000	49.13	-2.33	-4.53	51.32	51.8	48.81	7879469
1781130600	51.46	1	1.98	50.9	52.14	50.77	4185233
1781044200	50.46	-1.43	-2.76	50.68	51.2	49.37	4909160
1780957800	51.89	0.69	1.35	51.88	52.44	51.61	2677533
1780698600	51.2	-1.28	-2.44	51.97	51.97	51.04	2439988
1780612200	52.48	-1.46	-2.71	52.51	52.565	51.87	1907228
1780525800	53.94	1.05	1.99	53.68	54.13	53.32	2617417
1780439400	52.89	0.4	0.76	52.23	53	52.06	1648052
1780353000	52.49	1.9	3.76	52.8	53.865	51.83	6338704
1780093800	50.59	-0.74	-1.44	50.13	50.76	49.51	4573342
1780007400	51.33	0.19	0.37	51.97	52.19	49.89	5261121
1779921000	51.14	-1.96	-3.69	51.4	52.05	50.7	3180460
1779834600	53.1	-1.9	-3.45	53.1	53.81	52.95	3017578
1779489000	55	-0.56	-1.01	55.16	55.88	54.04	3983181
1779402600	55.56	-0.08	-0.14	57.54	57.92	54.41	6569526
1779316200	55.64	-3.17	-5.39	57.62	57.92	54.69	7604046
1779229800	58.81	1.16	2.01	58.81	59.02	57.9	2021764
1779143400	57.65	-0.04	-0.07	56.92	59.49	56.78	3652004
1778884200	57.69	1.48	2.63	57.06	57.925	56.97	2138834
1778797800	56.21	0.36	0.64	55.37	56.23	55.16	1390591
1778711400	55.85	-1.04	-1.83	56.73	57.1	55.65	1711725
1778625000	56.89	1.87	3.40	57.01	57.2075	56.52	2624747
1778538600	55.02	1.91	3.60	54.48	55.73	54.25	2652412
1778279400	53.11	-0.56	-1.04	52.7	53.92	52.57	3897358
1778193000	53.67	0.14	0.26	51.4	54.24	50.8201	7167155
1778106600	53.53	-4.65	-7.99	54.495	54.68	53.085	5750782
1778020200	58.18	-1.95	-3.24	58.71	59.03	57.82	3160999
1777933800	60.13	2.86	4.99	58.42	60.81	57.96	5662788
1777674600	57.27	-1.26	-2.15	57.72	57.89	56.05	4820964
1777588200	58.53	-0.28	-0.48	57.33	58.58	57.28	3730007
1777501800	58.81	3.77	6.85	57.69	58.96	57.53	3913474
1777415400	55.04	1.48	2.76	54.86	55.29	54.49	3123777
1777329000	53.56	0.97	1.84	53.2	54.08	53.16	2473328
1777069800	52.59	-0.11	-0.21	52.13	52.74	51.46	3864818
1776983400	52.7	2.17	4.29	51.33	53.45	51.17	5041975
1776897000	50.53	0.46	0.92	49.82	50.965	49.82	3376084
1776810600	50.07	2.62	5.52	47.69	50.325	47.55	5748783
1776724200	47.45	1.98	4.35	46.63	48.05	46.47	3500887
1776465000	45.47	-3.61	-7.36	44.9	45.77	43.32	8536652
1776378600	49.08	1.76	3.72	48.1	49.84	48.09	2566162
1776292200	47.32	-0.19	-0.40	47.305	47.894	46.98	3838419
1776205800	47.51	-1.56	-3.18	48.72	48.81	47.15	3403034
1776119400	49.07	1.82	3.85	50.8	51.03	48.75	7087828
1775860200	47.25	-1.27	-2.62	47.85	48.61	47.05	5063884
1775773800	48.52	0.5	1.04	48.9	49.67	47.06	8596706
1775687400	48.02	-5.5	-10.28	45.64	48.52	45.595	8737733
1775601000	53.52	-1.15	-2.10	54.88	55.655	52.21	9413378
1775514600	54.67	0.55	1.02	54.53	55.46	53.84	7642102