Doubleline Commodity Strategy ETF【DCMT】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	-1.261	-3.64661654135	34.58	34.58	33.31	5180	34.06095039	SP
4	-2.186	-6.15687931277	35.505	36.41	33.31	4260	34.71160635	SP
12	0.119	0.35843373494	33.2	36.41	31.01	5840	34.04019011	SP
26	6.159	22.676730486	27.16	36.41	26.0201	5982	30.83735808	SP
52	7.199	27.5612557427	26.12	36.41	25.76	5466	29.04300411	SP
156	8.309	33.2227109156	25.01	36.41	23.6262	11082	26.25945219	SP
260	8.309	33.2227109156	25.01	36.41	23.6262	11082	26.25945219	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
1781217000	33.319	-0.49	-1.45	33.76	33.96	33.284999	12208
1781130600	33.8078	0.2	0.60	33.7	34.06	33.7	4665
1781044200	33.6055	-0.46	-1.34	33.77	33.77	33.31	3058
1780957800	34.0612	0.17	0.50	34.04	34.2	34.02	4627
1780698600	33.8904	-0.62	-1.80	34.23	34.23	33.8	5669
1780612200	34.51	-0.59	-1.67	34.58	34.58	34.34	7882
1780525800	35.0968	0.22	0.63	35.06	35.15	34.97	2628
1780439400	34.8775	0.14	0.40	34.68	34.889	34.631	3798
1780353000	34.74	0.62	1.82	34.72	35.03	34.6401	3975
1780093800	34.12	-0.28	-0.80	34.12	34.235	33.97	4576
1780007400	34.395	0.3	0.87	34.35	34.4	34.21	5965
1779921000	34.0994	-0.54	-1.57	34.02	34.27	34.01	5617
1779834600	34.6426	-0.54	-1.55	34.75	34.78	34.62	2749
1779489000	35.1866	-0.13	-0.36	35.22	35.42	35	6964
1779402600	35.3144	-0.16	-0.45	35.95	36.02	35.241	3325
1779316200	35.4728	-0.88	-2.43	36.07	36.08	35.34	5254
1779229800	36.3556	0.36	0.99	36.34	36.41	36.191	4559
1779143400	35.998	0.17	0.47	35.85	36.27	35.85	2795
1778884200	35.831	0.13	0.37	35.62	35.85	35.62	980
1778797800	35.6974	-0.18	-0.50	35.505	35.6974	35.481	1849
1778711400	35.875	-0.29	-0.81	36.07	36.2199	35.845	3189
1778625000	36.1673	0.76	2.14	35.9	36.17	35.89	9040
1778538600	35.4079	0.85	2.47	35.09	35.42	35.03	7176
1778279400	34.5559	-0.04	-0.11	34.41	34.705	34.41	14204
1778193000	34.5925	0.02	0.05	33.94	34.5925	33.94	4236
1778106600	34.5756	-1.29	-3.61	34.83	34.845	34.535	2589
1778020200	35.8697	-0.27	-0.75	35.88	35.92	35.755	3388
1777933800	36.1403	0.67	1.87	35.61	36.25	35.6	11844
1777674600	35.4752	-0.25	-0.69	36	36	35.28	6516
1777588200	35.7206	-0.11	-0.32	35.46	35.7206	35.46	7094
1777501800	35.8341	0.98	2.82	35.51	35.92	35.51	5233
1777415400	34.8506	0.36	1.06	34.71	34.87	34.71	2810
1777329000	34.4866	0.34	0.98	34.29	34.509	34.29	2424
1777069800	34.151	-0.1	-0.29	34.04	34.2	33.96	9244
1776983400	34.2519	0.59	1.74	33.76	34.35	33.76	2021
1776897000	33.6665	0.24	0.71	33.509999	33.7899	33.509999	4082
1776810600	33.43	0.71	2.16	32.759999	33.47	32.759999	7736
1776724200	32.7244	0.55	1.72	32.53	32.825	32.53	2138
1776465000	32.1702	-1.07	-3.22	31.915	32.2399	31.65	9166
1776378600	33.2411	0.28	0.86	33.1	33.42	33.1	1302
1776292200	32.9581	-0.01	-0.02	32.92	33.1	32.84	4869
1776205800	32.9651	-0.24	-0.72	33.159999	33.159999	32.88	5161
1776119400	33.2033	0.48	1.47	33.64	33.67	33.155	3974
1775860200	32.723799	-0.15	-0.45	32.83	32.99	32.68	5666
1775773800	32.871699	0.21	0.64	32.97	33.145	32.5401	7825
1775687400	32.664	-1.22	-3.60	31.99	32.664	31.99	7031
1775601000	33.885	-0.15	-0.44	34.25	34.389	33.805	4248
1775514600	34.0342	0.22	0.65	33.97	34.23	33.97	4587
1775169000	33.813	0.9	2.74	33.95	33.95	33.63	4696
1775082600	32.9108	-0.42	-1.26	32.95	33.11	32.85	19078
1774996200	33.3315	-0.53	-1.56	33.92	33.92	33.325	33233
1774909800	33.8608	0.37	1.10	33.93	33.93	33.7801	4839
1774650600	33.493499	0.63	1.93	33.29	33.53	33.29	1949
1774564200	32.8596	0.42	1.29	32.84	33.025	32.799999	4218
1774477800	32.4397	-0.11	-0.32	31.01	32.4397	31.01	1251
1774391400	32.545299	0.64	2.01	32.49	32.725	32.345	7207
1774305000	31.9043	-1.51	-4.52	32.369999	32.369999	31.65	11382
1774045800	33.4138	0.44	1.32	33.24	33.555	33.13	8073
1773959400	32.978	-0.51	-1.51	33.2	33.25	32.695999	3073
1773873000	33.4848	0.59	1.80	33.15	33.4848	33.045	5450
1773786600	32.8919	0.61	1.89	32.685	32.939999	32.646	3255
1773700200	32.283	-0.59	-1.80	32.78	32.78	32.14	5399
1773441000	32.8737	-0.11	-0.33	32.49	32.88	32.49	3948
1773354600	32.9812	1.15	3.62	31.85	32.9812	31.85	5881