iMGP DBi Managed Futures Strategy ETF【DBMF】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	-0.4467	-1.44189799871	30.98	31.455	30.5333	1611744	31.25132707	SP
4	0.0233	0.076368403802	30.51	31.455	30.481	1520572	31.18097133	SP
12	-0.2867	-0.930240103829	30.82	31.455	29.49	1431189	30.63182753	SP
26	1.7833	6.2027826087	28.75	31.66	28.035	1340070	30.33039028	SP
52	5.1233	20.1625344353	25.41	31.66	25.26	954226	29.35706788	SP
156	3.8633	14.4855643045	26.67	31.66	24.5201	620619	28.25884427	SP
260	1.5733	5.43266574586	28.96	35.1365	24.5201	480806	28.82054948	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	30.66	-0.63	-2.01	31.11	31.135	30.6097	759933
1780612200	31.29	-0.13	-0.41	31.17	31.335	31.095	740493
1780525800	31.42	0.01	0.03	31.45	31.455	31.345	1291359
1780439400	31.41	0.12	0.38	31.22	31.425	31.22	1697326
1780353000	31.29	0.29	0.94	31.19	31.39	31.18	1973646
1780093800	31	-0.04	-0.13	30.98	31.03	30.91	2355897
1780007400	31.04	0.03	0.10	30.99	31.06	30.84	1525851
1779921000	31.01	-0.16	-0.51	30.98	31.05	30.94	1753529
1779834600	31.17	0.08	0.26	31.08	31.1999	31.05	1116213
1779489000	31.09	-0.03	-0.10	31.07	31.25	31.07	1216687
1779402600	31.12	0.01	0.03	31.28	31.35	31.06	1038521
1779316200	31.11	-0.21	-0.67	31.21	31.255	31.0118	1176868
1779229800	31.32	0.01	0.03	31.29	31.39	31.19	3753079
1779143400	31.31	0.08	0.26	31.22	31.385	31.1317	3284644
1778884200	31.23	-0.01	-0.03	31.14	31.295	31.09	1124875
1778797800	31.24	0.12	0.39	30.99	31.24	30.99	933250
1778711400	31.12	0.11	0.35	31.05	31.18	30.995	1015131
1778625000	31.01	-0.01	-0.03	31.02	31.04	30.86	895380
1778538600	31.02	0.33	1.08	30.84	31.07	30.82	1084425
1778279400	30.69	0.14	0.46	30.51	30.725	30.481	913695
1778193000	30.55	0.1	0.33	30.33	30.6098	30.23	1912691
1778106600	30.45	-0.29	-0.94	30.43	30.485	30.33	1727521
1778020200	30.74	0.04	0.13	30.68	30.77	30.66	716553
1777933800	30.7	0.17	0.56	30.57	30.7695	30.57	1027654
1777674600	30.53	-0.03	-0.10	30.51	30.57	30.45	2042502
1777588200	30.56	-0.56	-1.80	30.42	30.62	30.4	1560648
1777501800	31.12	0.4	1.30	30.94	31.12	30.94	918629
1777415400	30.72	0.1	0.33	30.63	30.73	30.6	665689
1777329000	30.62	0.11	0.36	30.59	30.6544	30.585	890037
1777069800	30.51	0.04	0.13	30.5	30.535	30.415	718063
1776983400	30.47	0.06	0.20	30.37	30.48	30.35	1087386
1776897000	30.41	0.08	0.26	30.29	30.455	30.29	576635
1776810600	30.33	0.16	0.53	30.19	30.335	30.17	866931
1776724200	30.17	0.2	0.67	30.05	30.239	30.05	2525351
1776465000	29.97	-0.45	-1.48	30.06	30.065	29.76	1703016
1776378600	30.42	0.16	0.53	30.31	30.5	30.29	1815664
1776292200	30.26	-0.04	-0.13	30.29	30.3889	30.24	724491
1776205800	30.3	-0.14	-0.46	30.44	30.47	30.235	971566
1776119400	30.44	0.11	0.36	30.55	30.61	30.42	971014
1775860200	30.33	0.06	0.20	30.3	30.4	30.29	937038
1775773800	30.27	0.09	0.30	30.27	30.36	30.12	850591
1775687400	30.18	-0.25	-0.82	29.98	30.205	29.95	1095588
1775601000	30.43	-0.01	-0.03	30.52	30.6398	30.315	4848003
1775514600	30.44	0.13	0.43	30.4	30.49	30.38	1212695
1775169000	30.31	0.1	0.33	30.26	30.34	30.1	1044869
1775082600	30.21	0.06	0.20	30.23	30.28	30.16	1872098
1774996200	30.15	-0.06	-0.20	30.09	30.1898	30	4670012
1774909800	30.21	-0.02	-0.07	30.2	30.24	30.07	1550854
1774650600	30.23	0.37	1.24	30.06	30.265	30.01	988709
1774564200	29.86	-0.05	-0.17	29.9	29.95	29.825	855163
1774477800	29.91	0.2	0.67	29.79	29.935	29.74	1716627
1774391400	29.71	0.16	0.54	29.61	29.79	29.6	900858
1774305000	29.55	-0.26	-0.87	29.63	29.81	29.49	1425108
1774045800	29.81	-0.43	-1.42	30.27	30.3	29.81	1134665
1773959400	30.24	-0.57	-1.85	30.1	30.39	30.07	1419471
1773873000	30.81	-0.26	-0.84	30.94	31.025	30.75	846107
1773786600	31.07	0.25	0.81	31.04	31.096	30.965	1016903
1773700200	30.82	0.16	0.52	30.82	30.935	30.785	1332400
1773441000	30.66	-0.24	-0.78	30.82	30.9399	30.5901	978279
1773354600	30.9	0.01	0.03	31	31	30.84	1346350
1773268200	30.89	-0.04	-0.13	30.61	30.895	30.61	795283
1773181800	30.93	0.06	0.19	31.15	31.189	30.72	2285937
1773095400	30.87	0.06	0.19	30.97	31.13	30.63	1922813