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	-0.31	-0.640099112121	48.43	49.08	47.055	88445	48.02125859	SP
4	-2.35	-4.65623142461	50.47	53.0884	47.055	80128	49.4660608	SP
12	-4.77	-9.01871809416	52.89	56.37	47.055	102557	52.78789922	SP
26	2.29	4.99672703469	45.83	56.37	45.77	122121	51.73075465	SP
52	14.78	44.3311337732	33.34	56.37	32.475	81673	48.72341954	SP
156	23.71	97.1323228185	24.41	56.37	23.95	49640	42.74175573	SP
260	23.71	97.1323228185	24.41	56.37	23.95	49640	42.74175573	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
1783549800	47.6556	-0.2	-0.43	47.59	47.748	47.055	124220
1783463400	47.86	-0.76	-1.56	48.31	48.31	47.48	87277
1783377000	48.62	0.32	0.67	48.68	48.7995	48.47	63224
1783031400	48.295	0.49	1.02	48.43	49.08	47.6201	79058
1782945000	47.8062	-0.74	-1.53	48.07	48.635	47.805	44122
1782858600	48.55	0.3	0.62	48.45	48.9	48.45	155309
1782772200	48.25	-0.04	-0.08	48.37	48.5251	47.778	110435
1782513000	48.29	-0.54	-1.11	48.5	48.92	48.19	34900
1782426600	48.83	0.31	0.64	49.15	49.15	48.375	126372
1782340200	48.52	-1.23	-2.47	48.94	48.94	48.146	103690
1782253800	49.75	-1.43	-2.79	49.86	50.125	49.56	80586
1782167400	51.18	0.13	0.25	51	51.18	50.6214	61303
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