USCF Gold Strategy Plus Income Fund【USG】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	-1.4948	-4.15222222222	36	36.195	34.5166	2136	35.6857731	SP
4	-2.9548	-7.88788040577	37.46	37.6657	34.5166	3234	36.30856804	SP
12	-6.2948	-15.4284313725	40.8	40.8	32.69	5549	36.55940767	SP
26	-8.5048	-19.7740060451	43.01	44.37	32.69	6413	37.8585377	SP
52	-1.3748	-3.83166109253	35.88	44.37	32.69	6469	38.1266439	SP
156	10.2752	42.4069335534	24.23	44.37	24.23	5502	34.59601128	SP
260	10.2752	42.4069335534	24.23	44.37	24.23	5502	34.59601128	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	34.5052	-1.2	-3.37	35.29	35.29	34.5052	2477
1780612200	35.7096	0.31	0.88	35.86	35.98	35.7096	641
1780525800	35.3996	-0.27	-0.74	35.45	35.45	35.39	439
1780439400	35.665	0.01	0.04	35.88	35.88	35.5	8716
1780353000	35.6514	-0.42	-1.17	35.72	35.72	35.6514	120
1780093800	36.0721	0.27	0.77	36	36.195	35.96	765
1780007400	35.798	0.37	1.05	35.28	35.798	35.28	1173
1779921000	35.4253	-0.43	-1.20	35.07	35.44	35.07	2855
1779834600	35.8552	-0.01	-0.03	35.94	35.94	35.79	2156
1779489000	35.8646	-0.27	-0.75	36	36	35.85	2392
1779402600	36.135	0.02	0.04	35.74	36.2001	35.74	1799
1779316200	36.12	0.4	1.13	35.87	36.12	35.87	14189
1779229800	35.7163	-0.55	-1.53	36.1	36.1	35.7163	2832
1779143400	36.2703	0.05	0.14	36.34	36.34	36.14	1253
1778884200	36.2207	-0.85	-2.30	36.39	36.39	36.11	6081
1778797800	37.0739	-0.23	-0.63	37.44	37.44	36.9901	387
1778711400	37.3076	-0.2	-0.53	37.33	37.38	37.1	9569
1778625000	37.5047	-0.16	-0.43	37.43	37.5047	37.16	2437
1778538600	37.6657	0.2	0.52	37.52	37.6657	37.52	306
1778279400	37.47	0.12	0.33	37.46	37.58	37.42	3335
1778193000	37.3456	0.07	0.19	37.6	37.735	37.33	1078
1778106600	37.274	1.03	2.85	37.1	37.274	37.1	305
1778020200	36.2418	0.35	0.98	36.33	36.54	36.2418	1512
1777933800	35.89	-0.78	-2.12	36.4	36.4	35.86	6739
1777674600	36.6676	-0.04	-0.10	36.58	36.93	36.5	2123
1777588200	36.7056	0.49	1.36	36.74	36.82	36.63	2533
1777501800	36.2132	-0.37	-1.00	36.21	36.2981	36	2138
1777415400	36.5801	-0.63	-1.69	36.58	36.5801	36.3	3057
1777329000	37.2092	-0.29	-0.77	37.62	37.62	37.03	10959
1777069800	37.4961	0.22	0.58	37.3	37.63	37.3	4813
1776983400	37.28	-0.43	-1.14	37.62	37.6449	37.21	7719
1776897000	37.7104	0.56	1.51	37.77	37.77	37.67	897
1776810600	37.15	-1.13	-2.94	37.96	38.04	37.15	11316
1776724200	38.2759	-0.29	-0.76	38.65	39.3893	38.1001	13922
1776465000	38.5688	0.56	1.47	38.69	38.71	38.52	1394
1776378600	38.01	-0.1	-0.27	38.19	38.19	38	11673
1776292200	38.1112	-0.29	-0.75	38.39	38.39	38.06	6886
1776205800	38.4	0.72	1.91	37.92	38.445	37.92	5884
1776119400	37.6819	-0.09	-0.25	37.6	37.6819	37.43	1679
1775860200	37.7754	-0.03	-0.08	38.01	38.01	37.76	545
1775773800	37.8055	0.36	0.97	37.8	37.85	37.69	1173
1775687400	37.4431	0.2	0.53	37.97	37.97	37.4431	1681
1775601000	37.2444	0.28	0.77	36.85	37.2444	36.85	653
1775514600	36.96	0.08	0.22	37.06	37.08	36.8	3974
1775169000	36.88	-0.6	-1.60	36.57	37.0326	36.44	36491
1775082600	37.4781	0.54	1.45	37.27	37.4781	37.27	782
1774996200	36.9426	1.32	3.71	36.07	36.9426	36.07	1761
1774909800	35.62	0.05	0.14	35.56	35.98	35.55	17338
1774650600	35.57	1.02	2.95	34.92	35.59	34.92	2059
1774564200	34.55	-1.13	-3.17	35.14	35.21	34.55	3797
1774477800	35.68	0.93	2.68	35.66	35.9	35.66	4818
1774391400	34.75	0.03	0.09	34.53	35.025	34.49	4675
1774305000	34.72	-1.01	-2.82	33.81	35.49	32.689999	56872
1774045800	35.7278	-1.3	-3.50	36.95	36.95	35.43	4564
1773959400	37.0235	-1.71	-4.43	37	37.0235	36.44	6237
1773873000	38.7382	-1.13	-2.84	38.8	39.0599	38.7382	2068
1773786600	39.8698	-0.09	-0.24	40.02	40.02	39.85	1059
1773700200	39.9639	-0.02	-0.04	39.88	39.982	39.54	9476
1773441000	39.98	-0.58	-1.44	40.8	40.8	39.98	3718
1773354600	40.5628	-0.71	-1.71	41.09	41.09	40.5628	3194
1773268200	41.2694	-0.12	-0.30	41.34	41.35	41.12	12597
1773181800	41.392	0.59	1.45	41.44	41.598	41.29	9012
1773095400	40.8016	-0.25	-0.61	40.64	40.8998	40.39	11541
1772839800	41.0502	0.66	1.63	40.74	41.18	40.582	1889