Cotwo Advisors Physical European Carbon Allowance Trust【CTWO】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	-0.275	-1.57142857143	17.5	17.575	16.495	251	16.63349402	CS
4	0.475	2.83582089552	16.75	17.575	16.495	243	16.957646	CS
12	-0.15	-0.863309352518	17.375	17.89	15.5	430	16.35594228	CS
26	-1.925	-10.0522193211	19.15	23.3	15.5	1522	20.01898651	CS
52	-0.025	-0.144927536232	17.25	23.3	15.5	1185	19.14859985	CS
156	-0.025	-0.144927536232	17.25	23.3	15.5	1185	19.14859985	CS
260	-0.025	-0.144927536232	17.25	23.3	15.5	1185	19.14859985	CS

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
1780698600	17.225	0	0.00	17.45	17.45	17.225	17
1780612200	17.225	0.4	2.38	17.225	17.225	17.225	3
1780525800	16.825	0.33	2.00	16.825	16.825	16.825	0
1780439400	16.495	-0.98	-5.61	17.15	17.15	16.495	1093
1780353000	17.475	-0.1	-0.57	17.475	17.475	17.475	1
1780093800	17.575	0.27	1.59	17.5	17.575	17.5	158
1780007400	17.3	0.2	1.17	17.3	17.3	17.3	0
1779921000	17.1	-0.15	-0.87	17.14	17.14	17.1	538
1779834600	17.25	0.3	1.77	17.21	17.25	17.2	316
1779489000	16.95	-0.03	-0.15	16.85	16.95	16.85	2
1779402600	16.975	-0.15	-0.88	16.975	16.975	16.975	1
1779316200	17.125	0.55	3.32	16.95	17.3	16.95	2026
1779229800	16.575	0	0.00	16.575	16.575	16.575	1
1779143400	16.575	0	0.00	16.575	16.575	16.575	0
1778884200	16.575	0	0.00	16.575	16.575	16.575	0
1778797800	16.575	-0.2	-1.19	16.575	16.575	16.575	1
1778711400	16.774999	-0.23	-1.36	16.8	16.8	16.774999	205
1778625000	17.006	0.16	0.93	17	17.006	17	59
1778538600	16.85	0.21	1.25	16.85	16.85	16.85	1
1778279400	16.6415	-0.13	-0.80	16.75	16.75	16.6	208
1778193000	16.774999	-0.03	-0.15	16.774999	16.774999	16.774999	1
1778106600	16.8	0.03	0.15	16.8	16.8	16.8	1
1778020200	16.774999	0.2	1.21	16.774999	16.774999	16.774999	1
1777933800	16.575	-0.18	-1.04	16.37	16.575	16.37	11
1777674600	16.75	-0.13	-0.74	16.75	16.75	16.75	301
1777588200	16.875	-0.1	-0.59	16.875	16.875	16.875	1
1777501800	16.975	0.05	0.30	16.975	16.975	16.975	1
1777415400	16.925	0	0.00	16.925	16.925	16.925	0
1777329000	16.925	-0.03	-0.15	16.925	16.925	16.925	1
1777069800	16.95	0.2	1.19	17	17	16.95	200
1776983400	16.75	-0.08	-0.45	16.75	16.75	16.75	1
1776897000	16.825	-0.08	-0.44	16.825	16.825	16.825	0
1776810600	16.9	-0.1	-0.59	17.05	17.05	16.9	2
1776724200	17	0.25	1.49	17	17	17	157
1776465000	16.75	0.27	1.67	16.75	16.75	16.75	0
1776378600	16.475	0	0.00	16.475	16.475	16.475	0
1776292200	16.475	0.05	0.30	16.7	16.7	16.475	169
1776205800	16.425	0.28	1.70	16.2	16.579999	16.2	77
1776119400	16.149999	-0.18	-1.07	16.149999	16.149999	16.149999	0
1775860200	16.325	0.18	1.08	16.34	16.399999	16.325	968
1775773800	16.149999	0.05	0.31	16.149999	16.149999	16.149999	49
1775687400	16.1	0.18	1.10	16.1	16.1	16.1	1
1775601000	15.925	-0.03	-0.16	15.925	15.925	15.925	0
1775514600	15.95	0.27	1.75	16	16	15.95	37
1775169000	15.675	-0.58	-3.54	15.675	15.675	15.675	1
1775082600	16.25	0.48	3.01	16.5	16.5	16.25	1671
1774996200	15.775	-0.08	-0.47	15.775	15.775	15.775	0
1774909800	15.85	0.1	0.63	16	16	15.75	755
1774650600	15.75	-0.05	-0.32	15.75	15.75	15.75	0
1774564200	15.8	-0.33	-2.02	15.8	15.8	15.8	1
1774477800	16.125	0.25	1.57	15.75	16.489999	15.75	590
1774391400	15.875	0.38	2.42	15.75	15.875	15.75	500
1774305000	15.5	-0.25	-1.59	15.75	16.55	15.5	1626
1774045800	15.75	0.1	0.64	16	16	15.75	1041
1773959400	15.65	-1.5	-8.75	16.75	17.51	15.65	6507
1773873000	17.15	0.1	0.59	17.19	17.5	16.25	5512
1773786600	17.05	-0.45	-2.57	16.82	17.05	16.82	111
1773700200	17.5	0.13	0.72	17.89	17.89	17.5	7
1773441000	17.375	-0.05	-0.29	17.375	17.375	17.375	0
1773354600	17.425	0.05	0.29	17.425	17.425	17.425	0
1773268200	17.375	-0.25	-1.42	17	17.375	17	9
1773181800	17.625	0.01	0.04	17.5	17.625	17.5	600
1773095400	17.6185	0.59	3.46	17.02	17.6185	17.02	308