Etracs Ifed Invest with the Fed Tr Index ETN【IFED】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	1.39	3.25832161275	42.66	46.04	42.66	793	44.94342889	SP
4	-0.63	-1.41002685765	44.68	46.04	40	997	44.79045303	SP
12	2.4314	5.84209944592	41.6186	48.7	39.1	598	44.05237033	SP
26	-6.95	-13.6274509804	51	51	39.1	377	43.99139895	SP
52	-0.2185	-0.493578955691	44.2685	52	38.17	261	44.46373107	SP
156	15.5863	54.7585169883	28.4637	52	27.9561	286	39.98914636	SP
260	18.675	73.5960591133	25.375	52	23.6	7357	27.67617575	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	44.05	-1.99	-4.32	44.1	44.1	43.71	1187
1782426600	46.04	1.84	4.16	46	46.04	45.02	401
1782340200	44.2	-0.73	-1.62	44.2	44.25	44.18	559
1782253800	44.93	-0.02	-0.05	44.42	44.93	44.42	1981
1782167400	44.9541	0.05	0.11	42.66	45.27	42.66	230
1781821800	44.9027	0.33	0.75	45.14	45.14	44.9027	282
1781735400	44.5679	-0.81	-1.79	45.53	45.53	44.5679	395
1781649000	45.3786	-0.26	-0.57	46.03	46.03	45.3786	889
1781562600	45.641	0.68	1.52	45.5201	45.795	45.46	1710
1781303400	44.9574	-0.04	-0.09	44.47	45.26	44.47	766
1781217000	45	1.79	4.14	40	45	40	5650
1781130600	43.2116	-0.79	-1.79	43.79	43.7901	43.2116	848
1781044200	43.9983	-0.19	-0.44	44.37	44.555	43.935	1122
1780957800	44.1912	-0.34	-0.77	44.33	44.435	44.1912	1722
1780698600	44.5327	-0.44	-0.97	44.6801	44.82	44.5327	1992
1780612200	44.97	0.25	0.56	45.15	45.15	44.97	4
1780525800	44.7199	-0.56	-1.24	44.97	44.97	44.56	205
1780439400	45.2823	-0.76	-1.64	45.38	45.38	45.2823	20
1780353000	46.0396	0.92	2.03	46.0396	46.0396	46.0396	5
1780093800	45.1242	0.66	1.49	44.68	45.1242	44.68	158
1780007400	44.4637	0.81	1.86	43.87	44.4637	43.87	4
1779921000	43.6513	-0.13	-0.30	44	44	43.6513	6
1779834600	43.7841	-0.06	-0.14	43.7841	43.7841	43.7841	60
1779489000	43.8452	0.57	1.31	43.8452	43.8452	43.8452	0
1779402600	43.2789	0.16	0.38	42.77	43.2789	42.77	48
1779316200	43.1167	0.37	0.87	43.1167	43.1167	43.1167	2
1779229800	42.7443	-0.2	-0.47	42.7443	42.7443	42.7443	0
1779143400	42.9441	0.51	1.19	42.9441	42.9441	42.9441	0
1778884200	42.438	0.03	0.08	42.67	42.67	42.438	1
1778797800	42.4037	0.2	0.48	42.2901	42.4037	42.2901	158
1778711400	42.2021	-0.21	-0.50	42.2021	42.2021	42.2021	1
1778625000	42.4132	-0.03	-0.07	42.4132	42.4132	42.4132	5
1778538600	42.4424	-0.45	-1.05	42.75	42.75	42.4424	14
1778279400	42.8947	-0.14	-0.32	42.92	42.92	42.62	1276
1778193000	43.0329	0.25	0.58	43.54	43.54	42.92	102
1778106600	42.7828	0.12	0.28	42.7828	42.7828	42.7828	0
1778020200	42.6618	0.01	0.03	42.6618	42.6618	42.6618	0
1777933800	42.651	-0.02	-0.06	42.651	42.651	42.651	0
1777674600	42.6753	0.33	0.78	42.82	42.82	42.6753	129
1777588200	42.3441	0.18	0.43	42	42.3441	42	966
1777501800	42.1619	-0.11	-0.26	41.87	42.1619	41.87	2
1777415400	42.2723	-0.04	-0.10	42.14	42.2723	42.14	8
1777329000	42.3151	-0.16	-0.38	42.35	42.42	42.3151	273
1777069800	42.4778	0	0.00	42.3	42.4778	42.3	29
1776983400	42.4768	-1.52	-3.46	42.42	43	42	2127
1776897000	44	-1.79	-3.92	41.22	48.7	41.22	4872
1776810600	45.7947	2.48	5.72	44	45.7947	43.92	1292
1776724200	43.3153	0	0.00	43.58	43.68	43.3153	653
1776465000	43.3153	0.63	1.47	43.3153	43.3153	43.3153	0
1776378600	42.6876	0.21	0.50	43	43	42.6876	100
1776292200	42.4756	0.63	1.51	42.4756	42.4756	42.4756	0
1776205800	41.8456	0.39	0.93	41.46	41.8456	41.46	1414
1776119400	41.4582	0.68	1.67	41.5	41.5	41.4582	2
1775860200	40.7758	-0.63	-1.52	41.16	41.16	40.7758	5
1775773800	41.4052	-0.53	-1.26	41.4052	41.4052	41.4052	2
1775687400	41.935	0.72	1.75	41.935	41.935	41.935	0
1775601000	41.2156	-0.4	-0.97	39.1	41.23	39.1	1606
1775514600	41.6186	0.15	0.35	41.6186	41.6186	41.6186	2
1775169000	41.4715	0.02	0.06	40.68	41.4715	40.68	49
1775082600	41.448	0.05	0.13	41.448	41.448	41.448	0
1774996200	41.3946	0.84	2.06	41.3946	41.3946	41.3946	0
1774909800	40.5583	0.17	0.42	40.5583	40.5583	40.5583	1