United States Gasoline Fund LP【UGA】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	2.63	2.63870773553	99.67	104.875	99.29	52282	103.30313217	SP
4	-2.39	-2.28293055688	104.69	109.9899	98.005	37725	103.52911224	SP
12	3.53	3.57395970436	98.77	125.47	93.495	55600	107.60132364	SP
26	41.2	67.4304418985	61.1	125.47	60.7	60039	96.91987136	SP
52	40.91	66.6395178368	61.39	125.47	60.3992	43038	86.88274118	SP
156	40.09	64.4430155923	62.21	125.47	52.8	35498	73.81005118	SP
260	66.02	181.97353914	36.28	125.47	32.18	45332	63.70461354	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
1782945000	104.21	1.24	1.20	103.48	104.875	102.9	151586
1782858600	102.97	0.46	0.45	103.57	103.57	102.63	23774
1782772200	102.51	1.99	1.98	101.8	102.8122	101.71	14234
1782513000	100.52	-2.04	-1.99	99.97	100.52	99.29	31809
1782426600	102.56	4.07	4.14	99.67	102.94	99.42	40007
1782340200	98.486	-2.8	-2.77	98.34	99.25	98.005	16236
1782253800	101.29	-1.15	-1.12	100.22	101.33	99.69	7938
1782167400	102.44	0.15	0.15	102.29	102.5	101.18	34739
1781821800	102.29	2.13	2.13	100	103.015	98.94	22837
1781735400	100.16	-0.11	-0.11	99.75	102	99.34	21561
1781649000	100.2666	-2.29	-2.24	100.7	101.125	98.33	51159
1781562600	102.56	-2.58	-2.45	102.63	102.7449	101.49	39777
1781303400	105.14	-0.92	-0.87	105.3	106.74	104.47	60909
1781217000	106.06	-1.38	-1.29	107.6	109.9899	105.565	49383
1781130600	107.441	2.76	2.64	106	108.1	105.83	10027
1781044200	104.68	-1.21	-1.14	104.89	104.89	102.87	21037
1780957800	105.89	0.8	0.76	106.02	107.05	105.48	18916
1780698600	105.09	-0.28	-0.27	105.31	105.78	104.76	49620
1780612200	105.37	-2.96	-2.73	104.69	105.41	103.72	51231
1780525800	108.33	-0.21	-0.19	109.19	109.48	108.13	21680
1780439400	108.5414	1.86	1.74	107.49	108.82	107.49	34758
1780353000	106.68	1.47	1.40	108.08	109.45	106.095	133460
1780093800	105.21	-2.53	-2.35	106.31	107.39	103.7358	63664
1780007400	107.74	1.34	1.26	106.98	107.775	105.25	58364
1779921000	106.4	-2.01	-1.85	105.54	106.91	104.91	34315
1779834600	108.41	-6.83	-5.93	111.23	112.13	108.07	78068
1779489000	115.24	0.26	0.23	115.3	116.32	113.95	50888
1779402600	114.98	-1.67	-1.43	118.98	119.15	112.56	75556
1779316200	116.65	-6.31	-5.13	121.18	121.725	116.3	40141
1779229800	122.96	0.14	0.11	123.8	123.8	121.68	15013
1779143400	122.82	0.08	0.07	121.95	125.47	121.95	36290
1778884200	122.74	2.85	2.38	120.91	123.02	120.91	27301
1778797800	119.89	-0.1	-0.08	117.84	119.93	117.435	18998
1778711400	119.99	-2.69	-2.19	121.37	122.13	119.7257	24680
1778625000	122.68	3.11	2.60	122.66	123.08	121.715	24446
1778538600	119.57	2.83	2.42	118.48	120.98	118.3	38063
1778279400	116.74	1.05	0.91	113.55	117.31	113.53	30726
1778193000	115.69	1.12	0.98	111.11	116.33	110.67	47733
1778106600	114.57	-5.51	-4.59	114.68	115.42	113.38	53850
1778020200	120.08	-3.52	-2.85	120.68	120.82	119.335	76442
1777933800	123.6	4.38	3.68	120.15	124.6	119.7552	76331
1777674600	119.215	-0.86	-0.71	119.67	119.82	117.19	179176
1777588200	120.07	0.43	0.36	117.51	120.14	117.51	39035
1777501800	119.64	5.89	5.18	117.85	120.13	117.46	74252
1777415400	113.75	2.18	1.95	112.6	113.8176	111.8425	28422
1777329000	111.57	0.95	0.86	110.86	112.35	110.805	29163
1777069800	110.62	-0.37	-0.33	109.55	110.855	108.44	42461
1776983400	110.99	3.73	3.48	107.84	111.2499	107.31	52010
1776897000	107.26	2.94	2.82	105.01	107.82	105.01	65682
1776810600	104.32	3.99	3.98	101.11	104.76	100.7207	55533
1776724200	100.33	3.17	3.26	99.14	101.12	98.91	71766
1776465000	97.16	-4.66	-4.58	95.43	97.49	93.495	162500
1776378600	101.82	3.08	3.12	99.92	102.27	99.92	82144
1776292200	98.74	0.39	0.40	97.46	99.95	96.93	55589
1776205800	98.35	-1.77	-1.77	99.56	99.76	97.65	165773
1776119400	100.12	2.84	2.92	102.54	103	99.5	135809
1775860200	97.28	-0.49	-0.50	97.52	99.14	96.824	86510
1775773800	97.77	0.37	0.38	98.77	100.56	96.3	121431
1775687400	97.4	-7.75	-7.37	94.39	98.02	94.34	74241
1775601000	105.15	-1.47	-1.38	107.1	108.07	104.39	67030
1775514600	106.62	0.94	0.89	105.17	107.46	103.99	128348
1775169000	105.68	6.18	6.21	105.8	106.4	102.6	194027