American Beacon Glg Natural Resources ETF【MGNR】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	0.58	1.14919754309	50.47	53.0884	50.47	63449	52.19611772	SP
4	-1.25	-2.39005736138	52.3	56.37	50.15	81694	53.79455821	SP
12	1.19	2.38668271159	49.86	56.37	49.585	105449	53.33882502	SP
26	7.42	17.0066468027	43.63	56.37	43.29	116858	51.68350451	SP
52	17.87	53.8577456299	33.18	56.37	32.475	78364	48.4898628	SP
156	26.64	109.135600164	24.41	56.37	23.95	49013	42.45580586	SP
260	26.64	109.135600164	24.41	56.37	23.95	49013	42.45580586	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
1781821800	51.05	-0.46	-0.88	51.76	51.76	50.815	54563
1781735400	51.505	-0.87	-1.65	52.58	52.9	51.505	64097
1781649000	52.37	-0.23	-0.44	52.62	52.9899	52.345	63762
1781562600	52.6	0.1	0.19	52.79	53.0884	52.5497	118087
1781303400	52.5	0.77	1.49	51.95	52.6987	51.87	24352
1781217000	51.73	1.52	3.03	50.47	51.855	50.47	46945
1781130600	50.21	-1.17	-2.27	50.87	51.3091	50.21	50496
1781044200	51.3778	-0.6	-1.15	52.21	52.32	50.15	58768
1780957800	51.975	-0.02	-0.03	52.54	52.54	51.92	37302
1780698600	51.99	-3.36	-6.07	54.45	54.45	51.99	49307
1780612200	55.35	-0.01	-0.02	55.26	55.5	55.02	95769
1780525800	55.36	-0.99	-1.76	55.92	56.1347	55.36	80853
1780439400	56.35	1.16	2.10	55.52	56.37	55.43	71140
1780353000	55.19	0.19	0.35	54.95	55.49	54.46	51401
1780093800	55	0.5	0.92	54.49	55	54.4	355085
1780007400	54.5	0.91	1.70	53.78	54.81	53.47	116387
1779921000	53.59	-0.54	-1.00	53.51	54.025	53.13	78953
1779834600	54.13	0.89	1.67	54	54.36	53.89	94985
1779489000	53.24	0.32	0.60	52.79	53.3299	52.75	45676
1779402600	52.922	0.21	0.40	52.3	53.35	52.3	48818
1779316200	52.71	0.46	0.88	52.5	53.19	52.5	112858
1779229800	52.25	-0.95	-1.78	52.72	52.72	51.74	152966
1779143400	53.1955	-0.17	-0.33	53.28	53.355	52.92	96243
1778884200	53.37	-1.71	-3.10	53.7	53.705	52.89	89295
1778797800	55.08	-0.15	-0.27	55.3	55.41	54.52	133379
1778711400	55.2291	0.28	0.51	55.31	55.4399	54.69	73603
1778625000	54.95	0.12	0.23	54.66	55.15	53.5	77006
1778538600	54.8252	1.11	2.07	54.4	55.14	54.4	93768
1778279400	53.7158	0.67	1.26	53.76	53.9699	53.58	50290
1778193000	53.0479	-1.22	-2.25	54.08	54.205	53.0479	56498
1778106600	54.27	0.44	0.81	54.4	54.52	54.07	198849
1778020200	53.8348	0.35	0.66	53.57	54.21	53.57	59426
1777933800	53.48	-0.3	-0.56	53.8	53.92	53.32	79257
1777674600	53.78	-0.34	-0.63	54.16	54.16	53.65	144223
1777588200	54.12	1.07	2.02	53.46	54.14	53.09	72351
1777501800	53.05	0.2	0.38	53.39	53.39	52.89	87699
1777415400	52.85	-0.91	-1.68	53.36	53.37	52.42	173682
1777329000	53.7556	-0.06	-0.11	53.39	54.12	53.34	74200
1777069800	53.8138	-0.01	-0.01	53.92	53.92	53.43	73402
1776983400	53.82	-0.2	-0.37	53.99	54.32	53.32	102353
1776897000	54.02	1.49	2.84	53.77	54.07	53.54	859207
1776810600	52.53	-0.94	-1.76	53.5	53.63	52.53	62542
1776724200	53.4699	0.13	0.24	53.39	53.62	52.87	97972
1776465000	53.34	-0.08	-0.15	53.17	53.5288	52.87	48334
1776378600	53.42	0.45	0.85	52.89	53.519	52.89	99127
1776292200	52.97	-0.67	-1.25	53.17	53.58	52.89	57018
1776205800	53.64	0.25	0.47	53.53	53.805	53.25	95798
1776119400	53.39	0.17	0.33	52.88	53.59	52.88	49360
1775860200	53.2167	0.52	0.98	53.12	53.45	53.06	64946
1775773800	52.7	-0.36	-0.68	52.82	53.4	52.58	354051
1775687400	53.06	1.07	2.06	52.49	53.06	52.15	71010
1775601000	51.99	0.31	0.60	51.75	51.99	51.38	64590
1775514600	51.68	0.01	0.02	51.73	51.89	51.305	65297
1775169000	51.67	-0.29	-0.56	51	51.93	51	79581
1775082600	51.96	0.38	0.74	51.99	52.34	51.63	72743
1774996200	51.58	1.7	3.40	50.38	51.745	50.38	62978
1774909800	49.885	-0.53	-1.04	51.24	51.28	49.59	61795
1774650600	50.4114	0.75	1.51	49.85	50.76	49.73	110787
1774564200	49.66	-1.27	-2.49	49.86	50.76	49.585	185378
1774477800	50.93	1.93	3.94	50.63	51	50.42	61175
1774391400	49	0.26	0.52	48.09	49.89	48.09	66239
1774305000	48.745	0.95	2.00	47.94	49.39	47.94	126013
1774045800	47.79	-1.27	-2.59	49.14	49.23	47.47	65754
1773959400	49.06	-0.55	-1.11	48.11	49.3	47.69	69179