Invesco DB US Dollar Index Bearish Fund【UDN】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	-0.11	-0.608407079646	18.08	18.16	17.97	65975	18.10977523	SP
4	-0.17	-0.937155457552	18.14	18.27	17.97	81302	18.1597087	SP
12	-0.1	-0.553403431101	18.07	18.435	17.87	136683	18.20239335	SP
26	-0.77	-4.10885805763	18.74	18.7858	17.87	195249	18.27282364	SP
52	-0.68	-3.64611260054	18.65	19.105	17.87	178380	18.45178717	SP
156	-0.89	-4.71898197243	18.86	19.47	16.4898	125904	18.32101301	SP
260	-3.28	-15.4352941176	21.25	21.295	16.4898	123075	18.41571559	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
1781735400	17.97	-0.17	-0.91	18.14	18.14	17.96	58417
1781649000	18.135	0.02	0.08	18.11	18.155	18.11	59357
1781562600	18.12	0.02	0.11	18.15	18.16	18.115	67572
1781303400	18.1	-0.01	-0.06	18.1	18.12	18.09	93215
1781217000	18.11	0.06	0.33	18.05	18.125	18	88039
1781130600	18.05	-0.01	-0.06	18.08	18.09	18.05	21694
1781044200	18.06	0	0.03	18.1	18.1061	18.04	37947
1780957800	18.055	0.02	0.14	18.07	18.0801	18.05	40236
1780698600	18.03	-0.12	-0.66	18.11	18.12	18.03	94727
1780612200	18.15	0.02	0.11	18.18	18.185	18.15	13691
1780525800	18.13	-0.06	-0.33	18.15	18.15	18.12	54643
1780439400	18.19	-0.01	-0.03	18.2	18.21	18.17	51223
1780353000	18.195	-0.06	-0.30	18.2	18.21	18.16	125505
1780093800	18.25	0.02	0.14	18.22	18.27	18.21	79945
1780007400	18.225	0.04	0.22	18.18	18.23	18.18	130165
1779921000	18.185	-0.01	-0.03	18.2	18.22	18.17	70870
1779834600	18.19	0.01	0.06	18.19	18.2037	18.17	106867
1779489000	18.18	-0.01	-0.03	18.17	18.1801	18.145	160220
1779402600	18.185	-0.02	-0.08	18.13	18.2	18.125	99452
1779316200	18.2	0.05	0.28	18.14	18.22	18.135	149365
1779229800	18.15	-0.07	-0.38	18.16	18.17	18.13	130876
1779143400	18.22	0.07	0.39	18.22	18.22	18.18	95086
1778884200	18.15	-0.08	-0.44	18.18	18.18	18.15	471921
1778797800	18.23	-0.08	-0.44	18.27	18.29	18.23	134785
1778711400	18.31	-0.03	-0.16	18.29	18.3103	18.29	143414
1778625000	18.34	-0.07	-0.38	18.34	18.35	18.3	81476
1778538600	18.41	0	0.00	18.4	18.42	18.39	196652
1778279400	18.41	0.06	0.33	18.4	18.42	18.39	141713
1778193000	18.35	-0.03	-0.16	18.42	18.425	18.35	89145
1778106600	18.38	0.09	0.49	18.38	18.405	18.37	134259
1778020200	18.29	-0.02	-0.11	18.29	18.325	18.29	50397
1777933800	18.31	-0.03	-0.16	18.33	18.335	18.28	645022
1777674600	18.34	-0.04	-0.22	18.39	18.43	18.335	165300
1777588200	18.38	0.16	0.88	18.29	18.38	18.29	183860
1777501800	18.22	-0.05	-0.27	18.22	18.25	18.19	134769
1777415400	18.27	-0.03	-0.16	18.26	18.28	18.24	126348
1777329000	18.3	0.02	0.11	18.32	18.335	18.29	104449
1777069800	18.28	0.05	0.27	18.24	18.29	18.24	82930
1776983400	18.23	-0.03	-0.16	18.24	18.28	18.21	81120
1776897000	18.26	-0.01	-0.05	18.29	18.3101	18.26	46547
1776810600	18.27	-0.08	-0.44	18.35	18.35	18.26	75397
1776724200	18.35	0	0.00	18.33	18.375	18.33	496087
1776465000	18.35	0.02	0.11	18.41	18.435	18.34	280002
1776378600	18.33	-0.04	-0.22	18.35	18.35	18.3221	57171
1776292200	18.37	0.01	0.05	18.36	18.37	18.34	36329
1776205800	18.36	0.07	0.38	18.36	18.38	18.35	48452
1776119400	18.29	0.05	0.27	18.21	18.31	18.2001	113340
1775860200	18.24	0.01	0.05	18.28	18.28	18.23	72909
1775773800	18.23	0.03	0.16	18.21	18.25	18.1831	67652
1775687400	18.2	0.13	0.72	18.24	18.258	18.155	175490
1775601000	18.07	0.08	0.44	18	18.0751	17.995	275949
1775514600	17.99	0.01	0.06	18.01	18.04	17.99	87059
1775169000	17.98	-0.07	-0.39	17.96	18.02	17.9559	155710
1775082600	18.05	0.05	0.28	18.08	18.1103	18.045	101003
1774996200	18	0.12	0.67	17.96	18.02	17.95	378365
1774909800	17.88	-0.08	-0.45	17.91	17.92	17.87	211204
1774650600	17.96	-0.01	-0.06	17.99	18.0022	17.94	161934
1774564200	17.97	-0.09	-0.50	18.01	18.035	17.97	218072
1774477800	18.06	-0.03	-0.17	18.07	18.09	18.04	130692
1774391400	18.09	-0.06	-0.33	18.08	18.12	18.05	501783
1774305000	18.15	0.09	0.50	18.11	18.185	18.095	410177
1774045800	18.06	-0.05	-0.28	18.07	18.07	18.015	360247
1773959400	18.11	0.16	0.89	17.98	18.16	17.97	220305
1773873000	17.95	-0.1	-0.55	18.01	18.03	17.94	186527