First Trust Natural Gas ETF【FCG】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	-0.19	-0.714554343738	26.59	27.005	26.13	494844	26.55078183	SP
4	-3.13	-10.5993904504	29.53	29.885	26.13	831486	27.65653995	SP
12	-3.99	-13.1293188549	30.39	31.77	26.13	973896	29.24879988	SP
26	3.01	12.8687473279	23.39	33.03	22.565	1177227	28.52995894	SP
52	2.95	12.5799573561	23.45	33.03	21.76	871554	26.87906265	SP
156	3.06	13.1105398458	23.34	33.03	18.81	485133	25.96388784	SP
260	9.62	57.3301549464	16.78	33.03	12.1	796758	23.20860521	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
1782945000	26.15	-0.46	-1.73	26.56	26.75	26.13	632119
1782858600	26.61	0.03	0.11	26.67	26.99	26.58	302855
1782772200	26.58	-0.16	-0.58	26.805	26.93	26.495	428656
1782513000	26.735	-0.03	-0.09	26.69	27.005	26.5603	378931
1782426600	26.76	-0.11	-0.41	26.59	26.9293	26.47	731661
1782340200	26.87	-0.52	-1.90	26.92	27.09	26.59	1062420
1782253800	27.39	0.07	0.26	27.14	27.48	27.1	704875
1782167400	27.32	0.44	1.64	27.13	27.355	26.89	933166
1781821800	26.88	-0.4	-1.47	27.08	27.095	26.59	1289943
1781735400	27.28	-0.19	-0.69	27.41	27.735	27.17	870691
1781649000	27.47	-0.19	-0.69	27.35	27.63	27.26	1246067
1781562600	27.66	-1.13	-3.92	27.61	28.035	27.56	2238423
1781303400	28.79	0.38	1.34	28.22	29.03	28.14	704098
1781217000	28.41	-0.76	-2.61	29.45	29.49	28.4	1099825
1781130600	29.17	0.7	2.46	28.76	29.58	28.72	561814
1781044200	28.47	-0.67	-2.30	28.96	28.98	28.12	1029769
1780957800	29.14	0.42	1.46	29	29.355	29	488460
1780698600	28.72	-1.09	-3.66	29.75	29.7987	28.72	705031
1780612200	29.81	0.05	0.17	29.53	29.885	29.44	389423
1780525800	29.76	0.3	1.02	29.64	30.01	29.42	1228055
1780439400	29.46	0.14	0.48	29.2	29.6596	29.14	491851
1780353000	29.32	0.8	2.81	28.96	29.64	28.89	809176
1780093800	28.52	-0.28	-0.97	28.71	28.77	28.235	786925
1780007400	28.8	0.19	0.66	28.91	29.02	28.472	1355789
1779921000	28.61	-0.61	-2.09	28.76	29.05	28.56	844361
1779834600	29.22	-1.12	-3.69	29.93	30.25	29.22	725117
1779489000	30.34	0.15	0.50	30.16	30.46	30.01	472621
1779402600	30.19	-0.55	-1.79	31.15	31.22	30.005	1093005
1779316200	30.74	-0.75	-2.38	31.4	31.77	30.66	2718272
1779229800	31.49	0.37	1.19	31.34	31.6	31.075	761117
1779143400	31.12	0.32	1.04	30.65	31.37	30.48	956502
1778884200	30.8	0.75	2.50	30.34	30.85	30.23	454660
1778797800	30.05	0.27	0.91	29.67	30.155	29.64	320637
1778711400	29.78	-0.01	-0.03	29.76	29.8	29.38	502472
1778625000	29.79	0.21	0.71	29.78	29.93	29.405	499355
1778538600	29.58	0.66	2.28	29.36	29.7	29.25	1728507
1778279400	28.92	-0.28	-0.96	29.26	29.2773	28.86	653097
1778193000	29.2	-0.45	-1.52	29.09	29.25	28.54	2053693
1778106600	29.65	-1.74	-5.54	30.07	30.44	29.62	1673670
1778020200	31.39	-0.28	-0.88	31.46	31.645	31.145	578573
1777933800	31.67	0.65	2.10	31.13	31.6799	30.92	1127939
1777674600	31.02	-0.38	-1.21	31.12	31.17	30.39	755011
1777588200	31.4	0.09	0.29	30.83	31.4899	30.6101	816228
1777501800	31.31	0.81	2.66	30.91	31.315	30.79	1871620
1777415400	30.5	0.48	1.60	30.49	30.66	30.23	662326
1777329000	30.02	0.2	0.67	30.09	30.43	29.8874	693304
1777069800	29.82	-0.29	-0.96	29.96	30.06	29.605	699777
1776983400	30.11	0.33	1.11	29.97	30.2	29.745	1643389
1776897000	29.78	0.63	2.16	29.37	29.83	29.25	1105938
1776810600	29.15	0.54	1.89	28.68	29.19	28.585	966162
1776724200	28.61	0.15	0.53	28.65	28.83	28.39	725086
1776465000	28.46	-1.1	-3.72	28.29	28.49	27.5	2062567
1776378600	29.56	0.55	1.90	29.09	29.575	29	526230
1776292200	29.01	0.04	0.14	28.85	29.24	28.705	1042810
1776205800	28.97	-0.99	-3.30	29.69	29.69	28.81	1553068
1776119400	29.96	-0.01	-0.03	30.36	30.5	29.75	1329385
1775860200	29.97	0.04	0.13	29.78	30.14	29.62	581130
1775773800	29.93	-0.37	-1.22	30.39	30.725	29.75	1818340
1775687400	30.3	-1.36	-4.30	29.62	30.375	29.05	1830343
1775601000	31.66	0.32	1.02	31.54	32.005	31.53	1284886
1775514600	31.34	0.18	0.58	31.16	31.47	31.03	1196793
1775169000	31.16	0.53	1.73	31.65	31.845	30.83	1149407