United States Copper Index Fund【CPER】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	-1.35	-3.4749034749	38.85	39.02	36.12	739723	37.03655445	SP
4	-1.39	-3.57418359475	38.89	40.745	36.12	708061	38.54521816	SP
12	3.12	9.07504363002	34.38	40.78	33.845	733810	37.96708608	SP
26	1.94	5.45556805399	35.56	40.78	32.305	1085792	36.65654217	SP
52	5.84	18.4459886292	31.66	40.78	27.08	767229	34.92383563	SP
156	14.05	59.9147121535	23.45	40.78	21.9533	345500	32.89687062	SP
260	11.21	42.6397869913	26.29	40.78	19.1135	271619	31.117452	SP

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
1782513000	37.33	0.35	0.95	37.26	37.65	37.14	535639
1782426600	36.98	0.67	1.85	36.95	37.1301	36.65	608057
1782340200	36.31	-1.01	-2.71	36.525	36.71	36.12	1033115
1782253800	37.32	-1.49	-3.84	37.58	37.74	37.24	1041545
1782167400	38.81	-0.05	-0.13	38.85	39.02	38.6438	276175
1781821800	38.86	0.22	0.57	39.21	39.265	38.8	1027141
1781735400	38.64	-0.91	-2.30	39.56	39.65	38.54	617846
1781649000	39.55	-0.1	-0.25	39.61	39.8201	39.5201	395437
1781562600	39.65	0.1	0.25	39.62	39.695	39.44	614893
1781303400	39.55	0.61	1.57	38.94	39.56	38.9	580308
1781217000	38.94	1.22	3.23	37.98	38.99	37.98	592491
1781130600	37.72	-0.88	-2.28	38.3	38.575	37.715	1165926
1781044200	38.6	0.05	0.13	39.16	39.32	38.285	936753
1780957800	38.55	0.47	1.23	38.79	38.8699	38.5103	453405
1780698600	38.08	-1.65	-4.15	38.81	38.81	38.03	1023775
1780612200	39.73	0.31	0.79	39.81	39.89	39.5899	324424
1780525800	39.42	-1.18	-2.91	39.87	40.21	39.415	1166966
1780439400	40.6	0.64	1.60	40.53	40.745	40.43	610533
1780353000	39.96	1.1	2.83	39.45	40.05	39.32	548909
1780093800	38.86	-0.2	-0.51	38.89	39.145	38.73	435460
1780007400	39.06	0.58	1.51	38.61	39.115	38.48	485024
1779921000	38.48	-0.55	-1.41	38.73	38.81	38.4	404862
1779834600	39.03	0.11	0.28	38.92	39.08	38.83	511765
1779489000	38.92	0.34	0.88	38.65	38.96	38.4701	951254
1779402600	38.58	0.01	0.03	38.08	38.72	37.95	448668
1779316200	38.57	0.94	2.50	38.08	38.64	37.9801	943219
1779229800	37.63	-0.77	-2.01	37.65	37.81	37.4011	751748
1779143400	38.4	0.26	0.68	38.21	38.4399	38.1	691767
1778884200	38.14	-1.88	-4.70	38.25	38.39	38.11	2062997
1778797800	40.02	-0.25	-0.62	40.16	40.195	39.8501	678611
1778711400	40.27	-0.17	-0.42	40.46	40.78	40.01	1279266
1778625000	40.44	1.05	2.67	39.4	40.46	39.37	1628221
1778538600	39.39	1.12	2.93	39.24	39.55	39.14	1552956
1778279400	38.27	0.92	2.46	38.16	38.35	38.01	756556
1778193000	37.35	-0.19	-0.51	37.82	37.9	37.31	782074
1778106600	37.54	1.21	3.33	37.46	37.65	37.38	1056432
1778020200	36.33	0.75	2.11	36.43	36.525	36.28	430895
1777933800	35.58	-0.65	-1.79	35.79	35.9299	35.33	748505
1777674600	36.23	-0.3	-0.82	36.23	36.53	36.2	484378
1777588200	36.53	0.56	1.56	36.22	36.56	36.08	543110
1777501800	35.97	-0.27	-0.75	36.16	36.24	35.83	483658
1777415400	36.24	-0.69	-1.87	36.26	36.34	36.141	941955
1777329000	36.93	-0.01	-0.03	36.87	36.98	36.7	397151
1777069800	36.94	-0.02	-0.05	36.92	37.049	36.86	751063
1776983400	36.96	-0.64	-1.70	37.21	37.41	36.78	831596
1776897000	37.6	1.04	2.84	37.11	37.66	37.05	569219
1776810600	36.56	-0.45	-1.22	37.02	37.2	36.53	434830
1776724200	37.01	-0.28	-0.75	37.11	37.18	36.93	500369
1776465000	37.29	0.35	0.95	37.01	37.5	37.01	897962
1776378600	36.94	-0.33	-0.89	37.29	37.31	36.91	627270
1776292200	37.27	0.01	0.03	37.28	37.32	37.12	485779
1776205800	37.26	0.47	1.28	37.1	37.3	37.0749	752095
1776119400	36.79	0.92	2.56	35.92	36.86	35.87	643603
1775860200	35.87	0.66	1.87	36.06	36.31	35.86	879310
1775773800	35.21	-0.04	-0.11	35.14	35.35	35.05	501170
1775687400	35.25	1.17	3.43	35.23	35.37	35.03	643248
1775601000	34.08	-0.22	-0.64	34.21	34.2267	33.845	528845
1775514600	34.3	-0.07	-0.20	34.38	34.41	34.09	312605
1775169000	34.37	0.03	0.09	33.88	34.96	33.84	1822180
1775082600	34.34	-0.09	-0.26	34.32	34.535	34.1965	1143062
1774996200	34.43	0.84	2.50	33.81	34.44	33.81	860164
1774909800	33.59	0.14	0.42	33.66	33.758	33.439999	509895