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	-0.417	-1.07225507843	38.89	40.745	38	617258	39.7030431	SP
4	0.313	0.820230607966	38.16	40.78	37.4011	855972	39.17469359	SP
12	3.013	8.49689791314	35.46	40.78	32.305	793216	36.64776014	SP
26	5.343	16.1273769997	33.13	40.78	32.305	1062014	36.34417591	SP
52	6.973	22.1365079365	31.5	40.78	27.08	734743	34.67895756	SP
156	15.473	67.2739130435	23	40.78	21.9533	332840	32.65537495	SP
260	10.763	38.8415734392	27.71	40.78	19.1135	267453	30.83605715	SP

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
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
1774650600	33.45	0.12	0.36	33.53	33.78	33.384999	509907
1774564200	33.33	-0.46	-1.36	33.69	33.855	33.29	300182
1774477800	33.79	0.44	1.32	33.785	34.17	33.69	349895
1774391400	33.35	-0.18	-0.54	33.06	33.445	33.009999	347173
1774305000	33.53	1.18	3.65	33.2	33.865	33.18	816661
1774045800	32.35	-1.37	-4.06	33.11	33.18	32.305	1257153
1773959400	33.72	0.07	0.21	32.799999	33.8159	32.7	2923845
1773873000	33.65	-1.56	-4.43	34.1	34.28	33.59	1530211
1773786600	35.21	-0.48	-1.34	35.36	35.4205	35.07	455746
1773700200	35.69	0.87	2.50	35.46	35.78	35.4	823917
1773441000	34.82	-0.75	-2.11	35.46	35.58	34.768	851477
1773354600	35.57	-0.55	-1.52	35.85	35.8821	35.545	597139
1773268200	36.12	0.04	0.11	35.89	36.16	35.75	404615
1773181800	36.08	0.18	0.50	36.11	36.38	36.03	977313
1773095400	35.9	0.27	0.76	35.34	35.94	35.14	434196
1772839800	35.63	0.05	0.14	35.41	35.653	35.301	437004