First Trust North American Energy Infrastructure Fund【EMLP】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	1.08	2.51455180442	42.95	43.98	42.85	189532	43.56949309	SP
4	0.7	1.6155088853	43.33	43.98	42.5	331208	43.15575548	SP
12	0.37	0.847457627119	43.66	44.76	42.5	268947	43.50857822	SP
26	6.15	16.2354804646	37.88	44.76	37.4101	273450	42.48660377	SP
52	7.06	19.0965647823	36.97	44.76	36.7001	243910	40.45437246	SP
156	17.48	65.8380414313	26.55	44.76	25.085	235855	34.7101067	SP
260	19.4	78.7657328461	24.63	44.76	23.3444	285286	30.50759812	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
1782513000	44.03	0.24	0.55	43.775	44.07	43.735	398603
1782426600	43.79	0.16	0.37	43.36	43.8999	43.315	191012
1782340200	43.63	-0.06	-0.14	43.55	43.79	43.38	192681
1782253800	43.69	0.53	1.23	43.08	43.7974	43	187832
1782167400	43.16	0.2	0.47	42.95	43.32	42.85	186604
1781821800	42.96	0.15	0.35	42.81	43.13	42.595	158158
1781735400	42.81	-0.39	-0.90	43.16	43.23	42.7	364405
1781649000	43.2	-0.05	-0.12	43.23	43.555	43.108	287404
1781562600	43.25	-0.29	-0.67	43.19	43.49	43.015	301245
1781303400	43.54	0.34	0.79	43.16	43.6891	43.16	273995
1781217000	43.2	-0.13	-0.30	43.56	43.7099	43.14	581774
1781130600	43.33	0.22	0.51	43.31	43.565	43.17	214643
1781044200	43.11	0.1	0.23	43.07	43.29	42.87	223479
1780957800	43.01	-0.45	-1.04	43.5	43.55	42.94	652724
1780698600	43.46	0.07	0.16	43.4	43.72	43.39	521915
1780612200	43.39	0.28	0.65	43.16	43.4	42.97	477929
1780525800	43.11	-0.03	-0.07	43.14	43.65	43.08	231839
1780439400	43.14	0.62	1.46	42.6	43.16	42.6	269658
1780353000	42.52	-0.36	-0.84	42.82	42.9101	42.5	688115
1780093800	42.88	-0.48	-1.11	43.33	43.33	42.88	287533
1780007400	43.36	-0.41	-0.94	43.8	43.87	43.31	139402
1779921000	43.77	-0.39	-0.88	43.98	44.13	43.66	219926
1779834600	44.16	-0.41	-0.92	44.49	44.56	44.12	226426
1779489000	44.57	0.32	0.72	44.32	44.6	44.23	108284
1779402600	44.25	0.14	0.32	44.18	44.36	44.08	265851
1779316200	44.11	-0.24	-0.54	44.36	44.62	44.03	176423
1779229800	44.35	0.35	0.80	43.96	44.4	43.8504	300171
1779143400	44	0.35	0.80	43.79	44	43.675	456262
1778884200	43.65	-0.47	-1.07	44.04	44.075	43.6168	438958
1778797800	44.12	0.48	1.10	43.69	44.12	43.68	237176
1778711400	43.64	-0.12	-0.27	43.6	43.65	43.31	400049
1778625000	43.76	0.24	0.55	43.58	43.85	43.32	192139
1778538600	43.52	0.45	1.04	43.3	43.62	43.158	219366
1778279400	43.07	-0.4	-0.92	43.55	43.66	43.01	470470
1778193000	43.47	-0.21	-0.48	43.53	43.53	43.14	226793
1778106600	43.68	-0.74	-1.67	44.095	44.11	43.5598	276394
1778020200	44.42	-0.06	-0.13	44.54	44.69	44.345	137651
1777933800	44.48	0.07	0.16	44.36	44.62	44.2	132681
1777674600	44.41	-0.32	-0.72	44.64	44.75	44.395	181197
1777588200	44.73	0.85	1.94	43.95	44.76	43.915	308560
1777501800	43.8799	0.08	0.18	43.92	44.0499	43.77	217915
1777415400	43.8	0.25	0.57	43.79	43.925	43.6	211474
1777329000	43.55	0.06	0.14	43.6	43.82	43.51	166715
1777069800	43.49	-0.07	-0.16	43.49	43.58	43.31	158215
1776983400	43.56	0.64	1.49	42.99	43.5864	42.99	161018
1776897000	42.92	0.1	0.23	43.03	43.2	42.79	254746
1776810600	42.82	-0.27	-0.63	43.21	43.295	42.66	268590
1776724200	43.09	-0.04	-0.09	43.23	43.4001	43.02	238719
1776465000	43.13	-0.27	-0.62	43.18	43.2	42.71	186876
1776378600	43.4	0.18	0.42	43.18	43.518	43.1289	115868
1776292200	43.22	-0.29	-0.67	43.42	43.42	43.18	363003
1776205800	43.51	-0.06	-0.14	43.6	43.6	43.1	124410
1776119400	43.57	-0.53	-1.20	44.11	44.26	43.375	223210
1775860200	44.1	-0.12	-0.27	44.15	44.39	44.06	176820
1775773800	44.22	0.16	0.36	44.03	44.74	43.98	237495
1775687400	44.06	0	0.00	43.73	44.11	43.35	252191
1775601000	44.06	0.31	0.71	43.78	44.28	43.775	350988
1775514600	43.75	-0.05	-0.11	43.66	43.89	43.65	214608
1775169000	43.8	0.3	0.69	43.66	43.9	43.58	171126
1775082600	43.5	-0.16	-0.37	43.48	43.7	43.29	270200
1774996200	43.66	-0.26	-0.59	44.01	44.01	43.35	493924
1774909800	43.92	0.06	0.14	44.17	44.27	43.77	337629