USCF Midstream Energy Income Fund ETF【UMI】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	1.9758	3.41243523316	57.9	59.89	57.88	18090	59.1078304	SP
4	1.3758	2.35179487179	58.5	59.89	56.83	17559	58.68410155	SP
12	2.2458	3.89692868298	57.63	62.63	55.1521	33442	58.41036581	SP
26	10.7558	21.8969869707	49.12	62.63	48.0501	36290	56.53348679	SP
52	9.7958	19.5603035144	50.08	62.63	47.74	26510	54.43946137	SP
156	27.1358	82.8827122786	32.74	62.63	32.74	20893	49.09011481	SP
260	30.6158	104.633629528	29.26	62.63	26.39	20088	42.76912949	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
1782426600	59.66	0.91	1.55	58.6	59.89	58.6	22475
1782340200	58.75	-0.65	-1.09	58.82	59.16	58.48	21586
1782253800	59.4	0.92	1.58	58.09	59.4	58.09	14294
1782167400	58.475	0.56	0.96	57.9	58.6	57.88	14004
1781821800	57.92	0.17	0.29	57.56	58.0099	56.83	22767
1781735400	57.75	-0.49	-0.84	58.15	58.24	57.67	12708
1781649000	58.24	-0.25	-0.43	58.19	58.37	57.94	10328
1781562600	58.49	-1.06	-1.78	58.56	58.84	58.35	21981
1781303400	59.55	0.45	0.77	58.87	59.8102	58.87	12369
1781217000	59.095	-0.48	-0.80	59.65	59.8899	59.095	14472
1781130600	59.574	1.03	1.76	58.61	59.8499	58.61	11630
1781044200	58.5456	-0.11	-0.20	58.67	58.78	58.03	17824
1780957800	58.66	-0.42	-0.70	59.3	59.535	58.6001	11949
1780698600	59.075	-0.5	-0.83	59.34	59.6	59.02	27119
1780612200	59.57	0.73	1.24	58.7	59.61	58.7	12153
1780525800	58.84	0.01	0.02	58.86	59.6399	58.82	19741
1780439400	58.8268	0.82	1.41	57.85	58.99	57.85	11259
1780353000	58.01	0.34	0.59	58.17	58.4	57.77	37925
1780093800	57.67	-0.98	-1.67	58.5	58.5	57.665	17036
1780007400	58.65	-0.52	-0.88	59.52	59.575	58.65	10339
1779921000	59.17	-1.15	-1.91	59.87	60.02	59.15	19876
1779834600	60.32	-1.41	-2.28	61.32	61.56	60.32	78872
1779489000	61.725	0.09	0.15	61.08	61.7701	61.01	37189
1779402600	61.63	0.12	0.20	61.67	62.1	61.33	12813
1779316200	61.51	-0.75	-1.20	62.21	62.63	61.5087	20092
1779229800	62.26	0.6	0.98	61.73	62.41	61.425	32392
1779143400	61.6567	0.45	0.73	61.39	61.785	60.7	18195
1778884200	61.207	0.44	0.72	61.4	61.4	60.875	21662
1778797800	60.7714	1.16	1.95	59.67	60.82	59.67	22780
1778711400	59.6106	0.23	0.39	59.34	59.76	59.0427	12035
1778625000	59.3761	0.49	0.83	58.9	59.48	58.9	23580
1778538600	58.8892	1.1	1.90	58.03	58.99	58.03	9433
1778279400	57.7915	-0.5	-0.86	58.29	58.56	57.7915	38995
1778193000	58.29	0.08	0.14	58.37	58.37	57.17	20102
1778106600	58.2112	-1.33	-2.23	60.02	60.02	58	20069
1778020200	59.5402	-0.38	-0.64	59.91	60.04	59.4247	22208
1777933800	59.9225	0.38	0.64	59.41	60.04	59.32	15055
1777674600	59.5416	-0.53	-0.89	59.97	59.97	59.265	12688
1777588200	60.0733	1.66	2.85	58.22	60.09	58.22	28980
1777501800	58.41	0.68	1.18	57.97	58.41	57.78	18655
1777415400	57.73	0.88	1.55	57.1	57.93	57.0201	18520
1777329000	56.85	0.05	0.10	56.93	57.42	56.625	21612
1777069800	56.795	0.05	0.10	56.39	56.795	56.1	13749
1776983400	56.74	0.45	0.80	56.54	56.74	56.35	26540
1776897000	56.29	0.43	0.77	56.12	56.413	56.11	19117
1776810600	55.86	0.02	0.03	55.94	55.94	55.4901	17340
1776724200	55.8423	-0.24	-0.42	56.07	56.3599	55.75	14405
1776465000	56.08	-0.2	-0.36	55.75	56.08	55.1521	29022
1776378600	56.28	0.3	0.54	56.17	56.73	56.04	10669
1776292200	55.98	-0.34	-0.60	56.2	56.4599	55.98	9370
1776205800	56.32	-0.58	-1.02	56.92	56.92	55.95	107623
1776119400	56.9	-0.74	-1.28	57.98	58	56.61	18553
1775860200	57.6381	-0.06	-0.10	57.7	57.95	57.4	10285
1775773800	57.6951	-0.29	-0.51	57.87	59.05	57.6301	23107
1775687400	57.99	-0.52	-0.88	57.25	58.09	56.36	30104
1775601000	58.5074	0.49	0.84	57.92	58.95	57.92	15690
1775514600	58.02	-0.01	-0.02	57.63	58.2	57.63	690837
1775169000	58.03	0.51	0.89	58.49	58.49	57.65	28775
1775082600	57.52	-1.07	-1.83	58.02	58.1	56.88	78891
1774996200	58.59	-0.45	-0.75	59.27	59.27	57.72	29789
1774909800	59.035	-0.44	-0.73	59.93	60	58.82	75751
1774650600	59.47	-0.07	-0.12	59.61	60.29	59.3	23348
1774564200	59.54	0.47	0.79	59.11	59.77	58.9501	27800