ETRACS Quarterly Pay 1.5x Leveraged Alerian Mlp Indx ETN【MLPR】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	0.5607	0.782117450133	71.69	73.3	69.9959	311	71.30829311	SP
4	-0.2493	-0.343862068966	72.5	78.49	69.9959	391	72.64094355	SP
12	2.9707	4.28796189376	69.28	83.29	63.59	596	70.35568188	SP
26	9.9507	15.9722311396	62.3	83.29	56.01	742	64.86373017	SP
52	12.4907	20.9014390897	59.76	83.29	49.81	878	61.00039245	SP
156	29.2064	67.8519571697	43.0443	83.29	39.99	1446	54.00833468	SP
260	35.0207	94.0658071448	37.23	83.29	28	1168	49.6679207	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	72.2507	-1.02	-1.39	73.83	73.83	72.2507	47
1780612200	73.2676	1.24	1.73	73	73.2676	73	10
1780525800	72.0247	-0.26	-0.37	73.3	73.3	72.0247	318
1780439400	72.2889	1.08	1.52	72	72.2889	72	45
1780353000	71.2058	1.21	1.73	70.08	71.25	70.08	1039
1780093800	69.9959	-1.8	-2.51	71.69	71.69	69.9959	141
1780007400	71.8001	-0.74	-1.02	72.53	72.53	71.8001	53
1779921000	72.5385	-1.87	-2.52	75.5	75.5	72.5385	965
1779834600	74.41	-2.38	-3.10	78.49	78.49	74.41	106
1779489000	76.794	0.66	0.87	77	77	76.794	31
1779402600	76.1299	-1.37	-1.77	78.28	78.28	76.1299	19
1779316200	77.502	0	0.00	78.49	78.49	77.502	155
1779229800	77.502	0.74	0.96	78.29	78.29	77.502	20
1779143400	76.762	0.93	1.23	76.5	76.762	76.5	35
1778884200	75.8288	0.49	0.65	73.1	75.8288	73.1	50
1778797800	75.3397	1.85	2.52	73.34	75.3397	73.34	327
1778711400	73.4878	0.09	0.12	73.4	73.4878	72.56	808
1778625000	73.3984	1.23	1.70	73.5	73.5	72.17	1129
1778538600	72.171	1.15	1.63	71.01	72.171	70.5	1558
1778279400	71.0166	-0.56	-0.78	72.5	72.5	71.0166	624
1778193000	71.576	1.07	1.52	72	72	71.576	120
1778106600	70.5028	-2.5	-3.42	71.98	71.98	67.3	1422
1778020200	73.0006	0.16	0.22	72.76	73.0006	72.76	201
1777933800	72.8383	0.87	1.21	72.21	72.8383	72.21	190
1777674600	71.9652	-1.22	-1.67	73.78	73.78	71.9652	24
1777588200	73.1863	1.93	2.71	72.5	73.1863	72.5	28
1777501800	71.2579	1.41	2.02	68.44	71.2579	68.44	139
1777415400	69.8498	1.41	2.07	70.49	70.49	69.8498	15
1777329000	68.4356	0.29	0.42	69	69	68.4	193
1777069800	68.1472	-0.53	-0.77	69.85	69.85	68.1472	52
1776983400	68.6728	0.6	0.88	70	70	68.6728	49
1776897000	68.0746	0.99	1.47	68.59	68.59	67.54	1020
1776810600	67.087	0.43	0.65	67.5	67.5	67.087	405
1776724200	66.654	0.43	0.64	67.5	67.5	66.654	63
1776465000	66.227099	-0.93	-1.38	67.15	67.15	64.45	2704
1776378600	67.1538	0.61	0.92	66.75	67.1538	66.75	322
1776292200	66.5416	-0.53	-0.78	69.08	69.08	66.379999	531
1776205800	67.068	-0.96	-1.41	69	69	66.459999	461
1776119400	68.0257	-2.7	-3.82	71	71	68.0257	1838
1775860200	70.7259	-0.05	-0.07	68.65	77.895	68.65	2401
1775773800	70.7752	-0.34	-0.48	73.25	80.58	70.535	352
1775687400	71.1155	-0.03	-0.04	72	72	71.1155	152
1775601000	71.1447	0.93	1.33	72	72	71	544
1775514600	70.2139	-0.13	-0.19	70.35	70.35	69.96	405
1775169000	70.3455	0.67	0.96	71	71	70.3455	134
1775082600	69.6786	-0.95	-1.34	71	74.325	67.95	6086
1774996200	70.6236	-0.87	-1.21	72.49	72.49	70.6236	247
1774909800	71.49	-1.22	-1.68	74.9	82.39	71.49	777
1774650600	72.7149	-0.98	-1.33	74	74.14	72.7149	1140
1774564200	73.6938	0.81	1.11	73	73.95	73	202
1774477800	72.8829	-0.63	-0.86	75.72	83.29	72.8829	256
1774391400	73.5133	1.39	1.93	72	73.5133	72	90
1774305000	72.124	0.55	0.77	69.31	72.124	69.31	649
1774045800	71.5749	-0.26	-0.36	73.15	73.15	71.5749	577
1773959400	71.8302	1.17	1.66	63.59	71.8302	63.59	442
1773873000	70.6599	-0.24	-0.33	70.1	70.93	70.1	175
1773786600	70.8954	0.58	0.82	71.75	72.07	70.8954	1475
1773700200	70.3194	0.28	0.40	69.88	70.3194	69.88	1015
1773441000	70.0403	0.42	0.60	69.28	70.0403	69.28	225
1773354600	69.6244	-0.92	-1.30	69.6244	69.6244	69.6244	12
1773268200	70.5408	0.93	1.34	69.61	70.5408	69.61	119
1773181800	69.6106	-0.62	-0.88	70.23	70.23	69.6106	271
1773095400	70.2317	-0.93	-1.31	71.73	72.5	70.2317	883
1772839800	71.1604	-0.1	-0.15	68.48	71.1604	68.48	827