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	-0.51	-1.96003074558	26.02	26.9495	25.51	116	26.29111807	SP
4	-7.57	-22.8839177751	33.08	33.15	25.51	2346	31.75035986	SP
12	-5.22	-16.9866579889	30.73	35.69	25.51	1418	32.51144316	SP
26	2.5	10.8648413733	23.01	35.69	21.5632	2323	29.20852085	SP
52	-1.91	-6.96571845368	27.42	35.69	21.5632	1407	28.66327913	SP
156	-5.5346	-17.827899216	31.0446	41.9268	21.5632	665	29.42495374	SP
260	-4.42	-14.7677915135	29.93	41.9268	21.5632	649	29.46521661	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
1782945000	25.5965	-0.72	-2.73	25.9	25.9	25.5965	22
1782858600	26.3146	-0.27	-1.00	26.71	26.71	26.3146	27
1782772200	26.5803	0.58	2.22	26.41	26.5803	26.41	47
1782513000	26.0023	-0.95	-3.51	26.07	26.07	26.0023	336
1782426600	26.9495	0.71	2.72	26.02	26.9495	26.02	149
1782340200	26.2365	-1.13	-4.14	26.31	26.31	26.2365	135
1782253800	27.3704	-0.24	-0.88	27.24	27.3704	27.24	6
1782167400	27.6128	-0.59	-2.08	27.59	27.6128	27.29	224
1781821800	28.1989	0.19	0.67	27.76	28.2	27.36	468
1781735400	28.0123	-0.18	-0.63	28.26	28.87	28.0123	1495
1781649000	28.191	-1.16	-3.94	28.18	28.191	28.18	461
1781562600	29.3483	-0.97	-3.21	28.99	29.3483	28.79	1616
1781303400	30.323	-0.57	-1.86	30.58	30.58	30.323	117
1781217000	30.8971	-1.41	-4.38	32.189999	32.39	30.89	7127
1781130600	32.3113	0.68	2.16	31.73	33.02	31.73	21518
1781044200	31.6275	-0.76	-2.34	31.79	31.79	31.03	1940
1780957800	32.3838	0.22	0.68	32.409999	32.42	32.28	247
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