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	-0.36	-1.21909922113	29.53	29.885	28.12	634899	28.91688106	SP
4	-0.5	-1.68520390967	29.67	31.77	28.12	852241	29.74588435	SP
12	-1.44	-4.7043449853	30.61	33.03	27.5	1276532	30.45313566	SP
26	4.6	18.722018722	24.57	33.03	22.565	1172618	28.21825368	SP
52	5.47	23.0801687764	23.7	33.03	21.76	849280	26.75708172	SP
156	6.52	28.7858719647	22.65	33.03	18.81	473448	25.87967307	SP
260	13.05	80.9553349876	16.12	33.03	12.1	802263	23.0127803	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
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	1227070
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
1775082600	30.63	-1.06	-3.34	30.94	31.49	30.365	3519643
1774996200	31.69	-0.63	-1.95	32.35	32.71	31.09	4611539
1774909800	32.32	-0.42	-1.28	32.97	33.03	32.140099	2266030
1774650600	32.74	0.38	1.17	32.58	32.884999	32.369999	1188703
1774564200	32.36	0.41	1.28	31.97	32.67	31.93	1693661
1774477800	31.95	0.33	1.04	31.38	31.95	31.36	2319480
1774391400	31.62	0.72	2.33	31.16	31.945	31.15	1399433
1774305000	30.9	-0.19	-0.61	30.35	31.23	30.1887	2851772
1774045800	31.09	0.14	0.45	30.97	31.565	30.85	1653732
1773959400	30.95	0.63	2.08	30.61	31.36	30.61	3112187
1773873000	30.32	0.24	0.80	30.25	30.41	29.9299	995880
1773786600	30.08	0.35	1.18	29.96	30.35	29.89	1025525
1773700200	29.73	0.02	0.07	29.65	30.03	29.33	1206742
1773441000	29.71	0.33	1.12	29.23	29.7493	29.09	1117719
1773354600	29.38	0.27	0.93	29.38	29.68	29.21	1991035
1773268200	29.11	0.75	2.64	28.29	29.14	28.29	918325