United States Commodity Index Fund【USCI】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	0.73	0.798687089716	91.4	92.93	91.34	16311	92.34438827	SP
4	-6.29	-6.39097744361	98.42	98.42	91.05	23154	94.62066659	SP
12	-3.47	-3.62970711297	95.6	102.93	91.05	25593	97.22939384	SP
26	14.53	18.7242268041	77.6	102.93	77.2202	23711	91.99504041	SP
52	18.88	25.7747440273	73.25	102.93	72.75	18186	86.66100711	SP
156	38.06	70.3902348807	54.07	102.93	54.0034	16536	72.19634685	SP
260	51.44	126.419267633	40.69	102.93	38.41	27700	59.00052338	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
1783031400	92.13	-0.29	-0.31	92.21	92.7	91.92	13833
1782945000	92.421	-0.22	-0.24	92.29	92.8839	92.2	18200
1782858600	92.64	0.98	1.07	92.86	92.86	92.38	11668
1782772200	91.66	0.03	0.03	91.83	92	91.58	11033
1782513000	91.63	-1.03	-1.11	91.64	91.786733	91.34	9829
1782426600	92.66	1.46	1.60	91.4	92.93	91.3801	30826
1782340200	91.2	-1.28	-1.39	91.09	91.6785	91.05	30417
1782253800	92.4841	-0.22	-0.23	92.14	92.6399	91.99	19276
1782167400	92.7	-0.18	-0.19	92.89	92.97	92.42	21834
1781821800	92.88	-0.66	-0.71	92.89	93.1136	92.18	19265
1781735400	93.5401	-0.45	-0.48	94.24	95.11	93.54	17279
1781649000	93.99	-0.22	-0.23	93.42	94.145	93.42	28714
1781562600	94.21	-0.92	-0.97	94.09	94.3356	93.99	18228
1781303400	95.1335	-0.9	-0.94	95.56	95.945	95.02	12874
1781217000	96.0348	-0.81	-0.83	96.92	97.225	95.75	15477
1781130600	96.84	0.62	0.64	96.48	97.19	96.33	33307
1781044200	96.22	-0.8	-0.82	97.03	97.03	95.36	43359
1780957800	97.02	0.14	0.14	97.16	97.3499	96.76	29593
1780698600	96.88	-1.23	-1.25	97.57	97.57	96.53	26036
1780612200	98.11	-1.4	-1.41	98.42	98.42	97.68	42710
1780525800	99.51	0.11	0.11	99.78	100.0046	99.39	12876
1780439400	99.4	0.25	0.25	99.17	99.41	98.9	19694
1780353000	99.15	1.28	1.31	99.39	99.705	98.87	33765
1780093800	97.87	-0.74	-0.75	98.26	98.47	97.5517	7136
1780007400	98.61	0.63	0.64	98.25	98.665	97.56	18270
1779921000	97.98	-0.72	-0.73	97.36	98.12	97.36	78746
1779834600	98.7	-0.85	-0.85	99	99.25	98.5	23548
1779489000	99.55	-0.42	-0.42	99.86	100.1999	99.55	8862
1779402600	99.9692	-0.47	-0.47	101.48	101.48	99.46	24845
1779316200	100.4393	-1.43	-1.40	101.46	101.48	100.01	13824
1779229800	101.87	0.36	0.35	101.85	102.11	101.41	15154
1779143400	101.51	0.33	0.33	101.34	102.24	101.34	19973
1778884200	101.18	-0.2	-0.20	100.54	101.2699	100.54	20947
1778797800	101.3779	-0.72	-0.71	100.95	101.46	100.95	17506
1778711400	102.1	-0.59	-0.57	102.6	102.93	102.1	13359
1778625000	102.69	1.65	1.63	101.5	102.69	101.5	13579
1778538600	101.04	2.06	2.08	100.5	101.21	100.26	16935
1778279400	98.98	0.34	0.34	98.63	99.2307	98.63	29813
1778193000	98.64	-0.16	-0.16	97.92	98.9606	97.32	19226
1778106600	98.8	-2.2	-2.17	99.45	99.45	98.68	25982
1778020200	100.995	0.26	0.25	100.92	101.19	100.6	27601
1777933800	100.74	0.94	0.94	100.09	101	99.83	54889
1777674600	99.8	-0.1	-0.10	100	100.0399	99.42	26909
1777588200	99.895	0.22	0.22	99.21	99.94	99.15	21670
1777501800	99.6724	1.07	1.09	99.51	99.69	99.44063	16296
1777415400	98.6	0.09	0.09	98.45	98.78	98.21	13078
1777329000	98.51	0.51	0.52	98.23	98.85	98.23	12387
1777069800	98	-0.28	-0.28	97.94	98.03	97.22	12802
1776983400	98.28	0.63	0.65	97.29	98.3699	97.15	15635
1776897000	97.65	1.2	1.24	97.34	97.79	97.315	106703
1776810600	96.45	1.29	1.36	95.34	96.5001	95.34	7600
1776724200	95.16	0.84	0.89	94.96	95.6561	94.96	59722
1776465000	94.32	-2.38	-2.46	93.93	94.36	93.3185	21139
1776378600	96.7	0.36	0.37	96.79	97.2318	96.7	22071
1776292200	96.34	0.41	0.43	95.96	96.8967	95.92	42480
1776205800	95.93	-0.57	-0.59	96.59	96.75	95.62	16550
1776119400	96.5	1.04	1.09	97.75	97.75	96.405	42244
1775860200	95.46	-0.11	-0.12	95.19	95.87	95.06	54575
1775773800	95.57	0.59	0.62	95.6	96.09	94.82	36096
1775687400	94.9789	-1.19	-1.24	93.89	95.0418	93.75	15353
1775601000	96.17	-0.46	-0.47	96.96	97.38	96.17	49790