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	-0.0736	-0.106666666667	69	70.6	66.38	1814	67.36146802	SP
4	-2.7636	-3.85493095271	71.69	74.8	66.38	626	68.40374443	SP
12	-1.4236	-2.02359630419	70.35	80.58	64.45	551	69.43003934	SP
26	10.2564	17.4815067326	58.67	83.29	56.01	774	65.63274616	SP
52	8.4964	14.0599040212	60.43	83.29	49.81	853	61.36581938	SP
156	26.2395	61.4696780511	42.6869	83.29	41.4	1451	54.15949666	SP
260	30.7164	80.3883800052	38.21	83.29	28	1159	49.94542223	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
1782513000	68.9264	0.7	1.03	69.5	69.5	68.9264	175
1782426600	68.2256	1.81	2.73	68	68.2256	68	562
1782340200	66.4109	-2.86	-4.13	70.5	70.5	66.379999	3614
1782253800	69.2723	2	2.97	69	69.2723	67.8	1609
1782167400	67.2765	-0.53	-0.79	69	70.6	66.62	1469
1781821800	67.81	0.9	1.35	68	68	67.305	1081
1781735400	66.91	-0.96	-1.41	69	69	66.91	38
1781649000	67.8693	-0.68	-1.00	66.5	67.8693	66.5	224
1781562600	68.5541	-2.47	-3.48	72	72	68.46	571
1781303400	71.0244	-0.49	-0.69	73	73	71.0244	19
1781217000	71.5169	-1.1	-1.52	74.8	74.8	71.5169	787
1781130600	72.6215	1.44	2.02	73	73	72.6215	11
1781044200	71.1804	-0.82	-1.14	74	74	71.1804	108
1780957800	72.0011	-0.25	-0.35	74	74	72.0011	210
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