ETRACS Alerian MLP Infrastructure Index ETN【MLPB】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	0.7287	2.61557788945	27.86	28.6708	27.8	2073	28.26636213	SP
4	-0.3913	-1.35024154589	28.98	29.7124	27.8	4839	28.71233294	SP
12	-0.4013	-1.38427043808	28.99	30.781	27.358	6014	28.88919552	SP
26	3.3987	13.4922588329	25.19	30.781	25.06	6958	28.13307021	SP
52	2.8587	11.1103769918	25.73	30.781	23.4093	6841	26.74067648	SP
156	9.1487	47.0612139918	19.44	30.781	19.41	7955	24.69031412	SP
260	11.9187	71.4979004199	16.67	30.781	14.14	14996	19.79340957	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	28.5887	0.29	1.02	28.48	28.5887	28.43	340
1782426600	28.3	0.38	1.35	28.17	28.485	27.8	3609
1782340200	27.9243	-0.75	-2.60	28.31	28.31	27.9243	1624
1782253800	28.6708	0.57	2.04	28.44	28.6708	28.33	1657
1782167400	28.098	-0.05	-0.18	27.86	28.11	27.86	1402
1781821800	28.1481	0.09	0.32	28	28.16	28	1807
1781735400	28.0586	-0.17	-0.62	28.29	28.29	27.98	1638
1781649000	28.2326	-0.28	-0.97	28.16	28.575	28.16	38269
1781562600	28.5085	-0.54	-1.87	28.655	28.69	28.5	2943
1781303400	29.0526	-0.15	-0.50	29.2	29.2	29.01	2367
1781217000	29.2	-0.28	-0.95	29.47	29.47	29.2	315
1781130600	29.4794	0.38	1.31	29.34	29.68	28.93	2072
1781044200	29.0972	-0.26	-0.90	29.5	29.5	29.0972	768
1780957800	29.3616	-0.1	-0.34	29.48	29.48	29.3	3469
1780698600	29.4627	-0.25	-0.84	29.58	29.69	29.4627	2072
1780612200	29.7124	0.38	1.28	28.95	29.7124	28.95	3324
1780525800	29.3369	-0.02	-0.05	29.6	29.6	29.26	4466
1780439400	29.3529	0.32	1.09	29.35	29.49	29.29	18007
1780353000	29.0364	0.31	1.09	29.14	29.14	28.98	1358
1780093800	28.7223	-0.51	-1.73	28.98	28.98	28.7223	783
1780007400	29.2289	-0.2	-0.67	29.16	29.33	29.16	8108
1779921000	29.4268	-0.46	-1.52	30.11	30.11	29.4268	4142
1779834600	29.8822	-0.66	-2.16	30.67	30.67	29.8822	2482
1779489000	30.5432	0.19	0.61	30.45	30.5432	30.441	7824
1779402600	30.3569	-0.16	-0.54	30.68	30.68	30.25	12318
1779316200	30.521	-0.26	-0.84	30.77	30.77	30.34	4943
1779229800	30.781	0.31	1.03	30.675	30.781	30.675	1359
1779143400	30.4678	0.2	0.67	30.08	30.62	30.08	6917
1778884200	30.2638	0.13	0.43	30.4	30.4	30.25	470
1778797800	30.1335	0.46	1.55	29.75	30.16	29.75	7475
1778711400	29.6744	0.06	0.22	29.35	29.6744	29.35	5368
1778625000	29.6104	0.36	1.23	28.91	29.6104	28.91	11618
1778538600	29.2507	0.3	1.02	28.99	29.2999	28.99	7405
1778279400	28.9548	-0.21	-0.70	28.98	29.345	28.9548	6906
1778193000	29.1601	0.29	1.02	28.84	29.1601	28.83	500
1778106600	28.8664	-0.67	-2.25	29.11	29.11	28.71	4372
1778020200	29.5316	0.07	0.24	29.51	29.68	29.51	4724
1777933800	29.46	0.17	0.58	29.63	29.68	29.46	3766
1777674600	29.29	-0.31	-1.04	29.33	29.36	29.22	6252
1777588200	29.597	0.58	1.99	28.62	29.597	28.62	3617
1777501800	29.0201	0.4	1.40	28.51	29.0201	28.51	5526
1777415400	28.6199	0.31	1.11	28.35	28.62	28.35	2782
1777329000	28.3068	0.1	0.37	28.58	28.58	28.181	14247
1777069800	28.2022	-0.15	-0.52	28.18	28.21	28.01	3210
1776983400	28.3491	0.18	0.64	28.27	28.4	28.15	1658
1776897000	28.1675	0.26	0.93	27.88	28.21	27.88	3927
1776810600	27.908	0.14	0.50	27.63	27.92	27.63	7654
1776724200	27.77	0.05	0.17	27.99	27.99	27.74	2182
1776465000	27.7215	-0.28	-0.99	27.52	27.815	27.358	7572
1776378600	27.9988	0.2	0.72	28.175	28.175	27.87	1854
1776292200	27.7992	-0.18	-0.63	28.33	28.33	27.75	11969
1776205800	27.9755	-0.28	-0.99	27.89	28.0199	27.75	24647
1776119400	28.2545	-0.67	-2.30	28.595	28.62	28.18	5791
1775860200	28.9199	-0.03	-0.09	29.08	29.09	28.83	3328
1775773800	28.9472	-0.11	-0.38	28.9	28.9472	28.9	37
1775687400	29.0562	-0.07	-0.23	28.76	29.0562	28.76	704
1775601000	29.1245	0.4	1.41	29.005	29.23	29.005	3238
1775514600	28.72	-0.17	-0.59	28.99	28.99	28.72	39932
1775169000	28.8903	0.19	0.67	28.83	28.94	28.76	8187
1775082600	28.6992	-0.33	-1.14	29.05	29.05	28.261	9117
1774996200	29.0311	-0.46	-1.54	29.48	29.48	28.78	2063
1774909800	29.4865	-0.14	-0.49	29.55	29.66	29.4865	1456