USCF Energy Commodity Strategy Absolute Return Fund【USE】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	0.3436	1.07982401006	31.82	34.0519	31.82	3294	33.4436591	SP
4	-0.0764	-0.236972704715	32.24	35.69	31.53	1565	33.60479836	SP
12	2.4136	8.11294117647	29.75	35.69	28.8	1330	32.20888282	SP
26	9.3436	40.9447852761	22.82	35.69	21.5632	2146	28.57566778	SP
52	7.1536	28.6029588165	25.01	35.69	21.5632	1280	28.33129459	SP
156	0.8387	2.67742275315	31.3249	41.9268	21.5632	618	29.28321764	SP
260	2.2336	7.46274640829	29.93	41.9268	21.5632	615	29.32398626	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	32.1636	-0.99	-2.97	32.759999	32.759999	32.1636	184
1780612200	33.1494	-0.9	-2.65	33.08	33.15	32.79	8453
1780525800	34.0519	0.91	2.75	33.64	34.0519	33.64	6331
1780439400	33.1415	0.31	0.95	32.659999	33.1415	32.659999	334
1780353000	32.8298	0.91	2.86	32.86	33.32	32.659999	875
1780093800	31.9166	-0.3	-0.92	31.82	32.04	31.82	475
1780007400	32.2125	0.31	0.98	32.29	32.369999	31.53	1097
1779921000	31.899	-0.83	-2.53	31.79	31.899	31.79	213
1779834600	32.7279	-0.91	-2.69	32.6	33.06	32.6	2171
1779489000	33.6334	-0.37	-1.09	33.73	34.05	33.43	1728
1779402600	34.0044	-0.1	-0.30	35.015	35.015	34.0044	238
1779316200	34.1073	-1.53	-4.29	35.04	35.04	34.055	2854
1779229800	35.6354	0.72	2.06	35.6	35.69	35.6	1052
1779143400	34.9165	0.22	0.65	34.53	35.56	34.53	614
1778884200	34.6916	0.86	2.56	34.23	34.6916	34.23	18
1778797800	33.827	0.06	0.18	33.45	33.827	33.45	49
1778711400	33.765	-0.56	-1.63	34.17	34.17	33.765	127
1778625000	34.3257	0.78	2.32	34.3	34.3257	34.16	2675
1778538600	33.5489	1.08	3.32	33.07	33.5489	33.07	412
1778279400	32.470799	-0.17	-0.53	32.24	32.470799	32.24	25
1778193000	32.643099	0.15	0.45	31.67	32.643099	31.67	1963
1778106600	32.4974	-1.86	-5.42	32.74	32.74	32.46	2418
1778020200	34.3586	-0.73	-2.09	34.55	34.55	34.27	968
1777933800	35.0904	1.13	3.31	34.22	35.34	34.21	1210
1777674600	33.9651	-0.63	-1.81	34.09	34.09	33.52	1882
1777588200	34.5902	-0.56	-1.60	34.48	34.7	34.48	2073
1777501800	35.1542	1.8	5.40	34.58	35.1542	34.58	82
1777415400	33.3525	0.85	2.60	33.174999	33.4	33.08	1410
1777329000	32.506	0.32	1.00	32.21	32.506	32.21	111
1777069800	32.1841	-0.34	-1.04	32.13	32.31	32.13	643
1776983400	32.5232	1.01	3.21	31.835	32.5232	31.835	532
1776897000	31.5104	0.18	0.57	31.02	31.5199	31.02	191
1776810600	31.3304	1.16	3.84	30.27	31.3304	30.27	51
1776724200	30.1729	0.82	2.81	29.99	30.311	29.99	584
1776465000	29.3486	-1.35	-4.40	28.89	29.3486	28.8	252
1776378600	30.7006	0.52	1.71	30.38	30.76	30.38	346
1776292200	30.1849	-0.03	-0.10	30.09	30.31	30.09	317
1776205800	30.214	-0.57	-1.85	30.61	30.61	30.18	257
1776119400	30.785	0.56	1.87	31.47	31.47	30.785	342
1775860200	30.2205	-0.29	-0.96	30.27	30.4	30.2205	295
1775773800	30.5141	0.09	0.30	30.73	30.92	30.2	472
1775687400	30.4224	-1.3	-4.10	29.37	30.4224	29.37	1214
1775601000	31.7219	-0.07	-0.23	32.21	32.369999	31.7219	704
1775514600	31.7936	0.14	0.45	31.78	31.815	31.47	769
1775169000	31.6523	1.69	5.65	31.78	31.78	31.22	575
1775082600	29.9592	-0.95	-3.08	30.24	30.24	29.9	4014
1774996200	30.9108	-0.99	-3.11	32.13	32.13	30.9108	4080
1774909800	31.9014	0.51	1.64	31.63	31.9014	31.63	1490
1774650600	31.3874	0.72	2.35	31.01	31.3874	31.01	116
1774564200	30.6658	0.68	2.27	30.65	30.74	30.48	1587
1774477800	29.9858	-0.34	-1.12	29.42	29.9858	29.42	690
1774391400	30.3243	0.74	2.49	30.39	30.39	30.3243	156
1774305000	29.5887	-1.89	-6.02	30.1	30.1	28.84	5813
1774045800	31.4827	0.78	2.54	31.06	31.4827	31.06	201
1773959400	30.7032	-0.59	-1.90	31.28	31.42	30.7032	924
1773873000	31.298	0.67	2.20	31.13	31.42	31.02	1540
1773786600	30.6248	0.83	2.78	30.27	30.6305	30.27	988
1773700200	29.7956	-0.66	-2.16	30.2	30.24	29.7956	760
1773441000	30.4526	0.36	1.18	29.75	30.4526	29.75	5351
1773354600	30.0971	1.78	6.28	29.54	30.12	29.54	3047
1773268200	28.32	0.44	1.59	27.765	28.32	27.765	373
1773181800	27.8775	0.65	2.38	27.84	27.8775	27.321	1499
1773095400	27.23	-0.56	-2.01	29.49	29.7	26.765	5100