VanEck Oil Refiners ETF【CRAK】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	0.31	0.641290856434	48.34	50.2699	48.28	95691	49.32298973	SP
4	-1.45	-2.89421157685	50.1	50.44	47.03	111203	49.12495632	SP
12	1.35	2.85412262156	47.3	51.9899	46.25	108019	48.69826218	SP
26	8.57	21.3822355289	40.08	51.9899	37.26	89414	46.22926176	SP
52	18.08	59.1429506052	30.57	51.9899	30.55	51360	45.06276706	SP
156	17.74	57.3924296344	30.91	51.9899	24.17	23897	41.81516567	SP
260	17.48	56.079563683	31.17	51.9899	24.17	21991	38.0595412	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	48.49	-1.35	-2.71	49.49	49.49	48.49	91114
1780612200	49.84	-0.13	-0.26	49.59	50.01	49.27	117241
1780525800	49.97	0.28	0.56	50.03	50.2699	49.46	61884
1780439400	49.69	0.64	1.30	49.15	49.799	49.0601	50130
1780353000	49.05	0.87	1.81	48.34	49.305	48.28	158085
1780093800	48.18	0.18	0.37	47.93	48.4199	47.93	113239
1780007400	48	0.5	1.05	48	48.3013	47.81	102262
1779921000	47.5	-0.39	-0.81	47.39	47.7475	47.03	136726
1779834600	47.89	-0.61	-1.26	48.45	48.67	47.89	41928
1779489000	48.5	0.3	0.62	48.22	48.75	47.83	66209
1779402600	48.2	-1.23	-2.49	49.29	49.29	48.2	99363
1779316200	49.43	-0.29	-0.59	49.81	49.8878	49.04	180102
1779229800	49.7227	-0.11	-0.22	49.68	49.8799	49.1001	78442
1779143400	49.83	0.57	1.17	49.35	49.98	48.8465	305805
1778884200	49.2555	0.25	0.51	49.17	49.4	48.85	194254
1778797800	49.005	-0.3	-0.60	49.18	49.1899	48.74	38018
1778711400	49.3	-0.46	-0.92	49.9	49.9	49.0737	77661
1778625000	49.76	-0.48	-0.96	50.44	50.44	49.6758	84863
1778538600	50.24	0.6	1.21	50.1	50.24	49.72	115526
1778279400	49.64	0.53	1.08	49.43	49.9999	48.961	101054
1778193000	49.11	-1	-2.00	49.23	49.6	48.71	68251
1778106600	50.11	-1.84	-3.54	50.53	50.53	49.7301	94494
1778020200	51.95	1.05	2.06	51.44	51.9899	51.34	73307
1777933800	50.8995	0.2	0.39	50.85	51.04	50.61	46053
1777674600	50.7	-0.12	-0.24	50.87	51.15	50.3	96082
1777588200	50.82	0.67	1.34	50.31	50.97	49.85	60301
1777501800	50.15	1.88	3.89	49.43	50.259	49.155	98532
1777415400	48.27	0.5	1.05	48.2	48.37	47.87	128940
1777329000	47.77	0.11	0.23	47.72	47.9517	47.45	108111
1777069800	47.66	0.57	1.21	47.47	47.71	47.18	260232
1776983400	47.09	-0.07	-0.15	47.5	47.84	47	39878
1776897000	47.16	0.41	0.88	47.38	47.48	46.96	105825
1776810600	46.75	0.16	0.34	46.6	46.85	46.3001	40077
1776724200	46.59	-0.01	-0.02	46.79	46.99	46.25	50718
1776465000	46.6	-1.49	-3.10	47.28	47.2849	46.38	122702
1776378600	48.09	0.37	0.78	47.95	48.33	47.735	47175
1776292200	47.72	-0.29	-0.60	47.91	47.91	47.4	57341
1776205800	48.01	-0.27	-0.56	47.97	48.3499	47.8	57424
1776119400	48.28	0.82	1.73	48.18	48.4599	47.4801	66655
1775860200	47.46	-0.59	-1.23	47.74	47.91	47.05	147030
1775773800	48.05	-0.29	-0.60	48.6	48.64	47.8	64505
1775687400	48.34	-0.89	-1.80	47.81	48.34	47.24	135165
1775601000	49.225	-0.1	-0.19	49.24	49.45	48.92	73638
1775514600	49.32	0.56	1.16	49	49.4499	48.82	87878
1775169000	48.7557	0.34	0.69	48.67	49	48.5	99775
1775082600	48.42	-0.98	-1.98	49.1	49.1	48.1701	129962
1774996200	49.4	0.39	0.80	48.94	49.49	48.71	112397
1774909800	49.01	0.24	0.49	49.71	49.7499	48.84	158073
1774650600	48.77	0.03	0.06	48.67	48.9674	48.2001	203369
1774564200	48.74	0.1	0.21	48.62	49.19	48.35	72188
1774477800	48.64	-0.03	-0.06	48.35	49.19	48.33	205872
1774391400	48.67	1.16	2.44	47.64	49.14	47.64	102399
1774305000	47.51	-0.25	-0.52	47.18	48.2699	46.72	102475
1774045800	47.76	-0.72	-1.49	48.7	48.72	47.76	279718
1773959400	48.48	0.27	0.56	48.12	48.9499	48	143492
1773873000	48.21	0.07	0.15	48.13	48.6299	48.1219	134907
1773786600	48.14	0.83	1.75	47.56	48.2399	47.56	89163
1773700200	47.31	0.46	0.98	47.3	47.4499	46.85	73937
1773441000	46.85	-0.68	-1.43	47.38	47.5099	46.59	76992
1773354600	47.53	0.42	0.89	47.5	48	47.255	161970
1773268200	47.11	1.34	2.93	45.67	47.12	45.67	84928
1773181800	45.77	-0.52	-1.12	45.59	46.5799	45.51	81617
1773095400	46.29	-0.53	-1.13	47.05	47.05	45.81	446544