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	0.4827	1.66563146998	28.98	29.7124	28.7223	5588	29.36005711	SP
4	0.4827	1.66563146998	28.98	30.781	28.7223	6067	29.74670873	SP
12	1.3927	4.96152475953	28.07	30.781	27.358	6402	29.04603222	SP
26	3.5126	13.5359786667	25.9501	30.781	25.01	7235	27.80828932	SP
52	3.6427	14.1080557707	25.82	30.781	23.4093	6897	26.63576673	SP
156	9.8327	50.09016811	19.63	30.781	19.25	7952	24.58042843	SP
260	12.5427	74.1294326241	16.92	30.781	14.14	15140	19.71557197	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
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
1774650600	29.6305	-0.2	-0.67	29.97	30.19	29.6305	4287
1774564200	29.8306	0.26	0.87	29.56	29.8306	29.56	1308
1774477800	29.5743	0.01	0.05	29.91	29.91	29.5	5289
1774391400	29.56	0.2	0.68	29.71	30.0036	29.54	18306
1774305000	29.36	0.12	0.41	29.02	29.4508	29.02	9550
1774045800	29.2403	-0.08	-0.27	29.5	29.5	29.2403	4638
1773959400	29.32	0.42	1.45	29.16	29.39	29.16	4211
1773873000	28.9	-0.19	-0.67	29.19	29.19	28.9	7650
1773786600	29.0942	0.18	0.63	28.93	29.245	28.93	6696
1773700200	28.9128	0.08	0.29	29.2	29.2	28.85	3075
1773441000	28.83	0.29	1.02	28.07	28.91	28.07	6731
1773354600	28.54	-0.4	-1.38	29.21	29.21	28.54	5707
1773268200	28.9394	0.29	1.01	28.6501	28.945	28.6501	1781
1773181800	28.6499	-0.27	-0.93	29.1	29.1	28.59	7561
1773095400	28.92	-0.22	-0.75	29.06	29.0699	28.83	1023