
United States Gasoline Fund LP (UGA)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.569 | -0.866189678794 | 65.69 | 66.025 | 64.28 | 19861 | 64.66286218 | SP |
4 | 0.121 | 0.186153846154 | 65 | 66.7291 | 63.03 | 54185 | 64.4332905 | SP |
12 | 4.171 | 6.84331419196 | 60.95 | 68.15 | 59.7 | 38603 | 63.66087552 | SP |
26 | 1.541 | 2.42371815036 | 63.58 | 68.15 | 55.37 | 33213 | 62.30868457 | SP |
52 | -0.859 | -1.3019096696 | 65.98 | 74.57 | 55.37 | 35976 | 65.18791975 | SP |
156 | 14.041 | 27.4882537197 | 51.08 | 80.29 | 49.22 | 46096 | 63.31709664 | SP |
260 | 34.461 | 112.397260274 | 30.66 | 80.29 | 8.185 | 87159 | 34.17564901 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 64.9 | 0.22 | 0.34 | 65.3 | 65.3 | 64.81 | 8972 |
1739575800 | 64.68 | -0.73 | -1.12 | 65.319999 | 65.4466 | 64.6246 | 11679 |
1739489400 | 65.41 | 0.97 | 1.51 | 64.28 | 65.4473 | 64.28 | 11108 |
1739403000 | 64.44 | -2.05 | -3.08 | 65.69 | 66.025 | 64.44 | 47684 |
1739316600 | 66.489999 | 1.27 | 1.95 | 66.239999 | 66.7291 | 66.09 | 15929 |
1739230200 | 65.22 | 0.06 | 0.09 | 65.2 | 65.465 | 65.069999 | 13767 |
1738971000 | 65.16 | 0.96 | 1.50 | 64.5 | 65.29 | 64.5 | 16645 |
1738884600 | 64.2 | 0.68 | 1.07 | 63.92 | 64.36 | 63.55 | 57486 |
1738798200 | 63.52 | -1.29 | -1.99 | 63.79 | 64.19 | 63.16 | 142511 |
1738711800 | 64.81 | -0.63 | -0.96 | 63.36 | 65.3109 | 63.33 | 92993 |
1738625400 | 65.44 | 1.45 | 2.27 | 65.72 | 66 | 64.28 | 160562 |
1738366200 | 63.99 | -0.14 | -0.22 | 63.76 | 64.44 | 63.08 | 46182 |
1738279800 | 64.129999 | 0.27 | 0.42 | 63.97 | 64.7856 | 63.97 | 25882 |
1738193400 | 63.86 | -0.36 | -0.56 | 63.8 | 64.455 | 63.5 | 22627 |
1738107000 | 64.22 | 0.67 | 1.05 | 64.29 | 64.33 | 63.65 | 88825 |
1738020600 | 63.55 | -0.72 | -1.12 | 64.239999 | 64.4332 | 63.03 | 49241 |
1737761400 | 64.269999 | -0.23 | -0.36 | 64.87 | 64.87 | 63.765 | 88383 |
1737675000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
1737588600 | 64.5 | -1.08 | -1.65 | 65 | 65.069999 | 64.5 | 89796 |
1737502200 | 65.58 | -0.56 | -0.85 | 65.7 | 65.98 | 65.22 | 18363 |
1737156600 | 66.14 | -0.39 | -0.59 | 66.48 | 66.59 | 66.099999 | 92494 |
1737070200 | 66.534899 | -1.62 | -2.37 | 67 | 67 | 65.8901 | 58056 |
1736983800 | 68.15 | 1.87 | 2.83 | 66.819999 | 68.15 | 66.819999 | 37525 |
1736897400 | 66.2776 | 0.44 | 0.66 | 65.87 | 66.55 | 65.5544 | 18784 |
1736811000 | 65.84 | 0.79 | 1.22 | 65.849999 | 66.47 | 65.81 | 22055 |
1736551800 | 65.0467 | 1.94 | 3.07 | 65.739999 | 65.989999 | 64.5201 | 11811 |
1736379000 | 63.11 | -0.5 | -0.79 | 63.74 | 63.8984 | 62.9218 | 6777 |
1736292600 | 63.61 | -0.07 | -0.11 | 63.96 | 64.019999 | 63.52 | 7344 |
1736206200 | 63.68 | -0.72 | -1.12 | 64.76 | 65.16 | 63.53 | 23555 |
1735947000 | 64.4 | 0.16 | 0.25 | 64.569999 | 64.683 | 64.3502 | 18226 |
1735860600 | 64.239999 | 1.25 | 1.98 | 64.31 | 64.92 | 64.239999 | 79700 |
1735687800 | 62.99 | 0.51 | 0.82 | 62.46 | 63.07 | 62.35 | 37715 |
1735601400 | 62.48 | 1.08 | 1.76 | 62.27 | 62.81 | 62.16 | 32776 |
1735342200 | 61.401 | 0.18 | 0.30 | 61.75 | 61.75 | 61.33 | 26688 |
1735255800 | 61.2191 | -0.6 | -0.97 | 62.08 | 62.08 | 61.0599 | 5320 |
1735077840 | 61.82 | 0.59 | 0.97 | 61.64 | 62.27 | 61.58 | 57367 |
1734996600 | 61.225 | 0.19 | 0.30 | 61.11 | 61.23 | 60.34 | 13205 |
1734737400 | 61.04 | 0.85 | 1.41 | 60.25 | 61.35 | 60.1 | 35762 |
1734651000 | 60.19 | -0.59 | -0.96 | 61.32 | 61.32 | 60.16 | 34281 |
1734564600 | 60.7759 | -0.44 | -0.73 | 61.63 | 62.03 | 60.68 | 13286 |
1734478200 | 61.22 | -0.9 | -1.44 | 61.46 | 61.46 | 60.8933 | 6205 |
1734391800 | 62.1156 | -0.74 | -1.18 | 62.6 | 62.6 | 62.031 | 8126 |
1734132600 | 62.86 | 0.1 | 0.15 | 62.8 | 63.1 | 62.7 | 9812 |
1734046200 | 62.7646 | 0.21 | 0.34 | 62.25 | 62.77 | 61.565 | 7702 |
1733959800 | 62.55 | 1.3 | 2.12 | 61.96 | 62.715 | 61.8 | 120177 |
1733873400 | 61.25 | 0.12 | 0.20 | 61.42 | 62.0192 | 61.25 | 11995 |
1733787000 | 61.1294 | 1.25 | 2.09 | 60.91 | 61.66 | 60.91 | 33160 |
1733527800 | 59.88 | -1.02 | -1.67 | 60.11 | 60.33 | 59.7 | 14155 |
1733441400 | 60.9 | -0.1 | -0.16 | 61.12 | 61.2802 | 60.56 | 18381 |
1733355000 | 61 | -0.74 | -1.20 | 62.13 | 62.13 | 60.8491 | 21278 |
1733268600 | 61.74 | 1.56 | 2.59 | 61.14 | 61.83 | 60.995 | 22078 |
1733182200 | 60.18 | -0.11 | -0.18 | 60.45 | 60.68 | 59.8809 | 115035 |
1732917840 | 60.29 | -0.33 | -0.54 | 60.91 | 61.17 | 60.18 | 9581 |
1732750200 | 60.62 | -0.47 | -0.77 | 60.95 | 61.18 | 60.07 | 25970 |
1732663800 | 61.0928 | -0.31 | -0.50 | 61.79 | 62.51 | 60.66 | 20623 |
1732577400 | 61.4 | -1.71 | -2.71 | 62 | 62 | 61.1369 | 10370 |
1732318200 | 63.11 | 0.27 | 0.43 | 62.46 | 63.46 | 62.37 | 18643 |
1732231800 | 62.84 | 0.25 | 0.40 | 63.26 | 63.26 | 62.12 | 47136 |
1732145400 | 62.59 | 0.06 | 0.10 | 63.23 | 63.32 | 62.375 | 7023 |
1732059000 | 62.53 | 0.34 | 0.55 | 62.67 | 62.8 | 61.98 | 60336 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約