USCF Gold Strategy Plus Income Fund (USG)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3004 | 1.02211636611 | 29.39 | 29.96 | 29.08 | 4131 | 29.66004621 | SP |
4 | 0.1004 | 0.339303818858 | 29.59 | 30.7299 | 29.08 | 3575 | 29.72840639 | SP |
12 | 1.8304 | 6.56999282125 | 27.86 | 30.89 | 27.68 | 2902 | 29.07737898 | SP |
26 | 3.6604 | 14.0622358817 | 26.03 | 30.89 | 26.03 | 4250 | 27.85968636 | SP |
52 | 5.4604 | 22.535699546 | 24.23 | 30.89 | 24.23 | 3820 | 27.82380796 | SP |
156 | 5.4604 | 22.535699546 | 24.23 | 30.89 | 24.23 | 3820 | 27.82380796 | SP |
260 | 5.4604 | 22.535699546 | 24.23 | 30.89 | 24.23 | 3820 | 27.82380796 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727476200 | 29.6904 | -0.11 | -0.37 | 29.92 | 29.92 | 29.56 | 2146 |
1727389800 | 29.8 | 0.05 | 0.15 | 29.94 | 29.94 | 29.6401 | 1236 |
1727303400 | 29.755 | -0.1 | -0.33 | 29.94 | 29.94 | 29.755 | 684 |
1727217000 | 29.8527 | 0.42 | 1.44 | 29.57 | 29.96 | 29.4 | 10770 |
1727130600 | 29.4278 | 0.07 | 0.24 | 29.32 | 29.74 | 29.32 | 1393 |
1726871400 | 29.3574 | -1.2 | -3.92 | 29.39 | 29.63 | 29.08 | 6573 |
1726785000 | 30.555 | 0.39 | 1.29 | 30.13 | 30.68 | 30.13 | 614 |
1726698600 | 30.165 | -0.18 | -0.59 | 30.25 | 30.25 | 30.165 | 664 |
1726612200 | 30.3451 | -0.14 | -0.47 | 30.6 | 30.6 | 30.09 | 2450 |
1726525800 | 30.4899 | 0 | 0.01 | 30.59 | 30.59 | 30.4899 | 131 |
1726266600 | 30.4856 | 0.26 | 0.84 | 30.63 | 30.7299 | 30.2515 | 6554 |
1726180200 | 30.2304 | 0.53 | 1.80 | 30.08 | 30.35 | 29.84 | 999 |
1726093800 | 29.6956 | -0.07 | -0.22 | 29.53 | 29.95 | 29.53 | 3198 |
1726007400 | 29.7608 | 0.22 | 0.74 | 29.61 | 29.7608 | 29.43 | 1869 |
1725921000 | 29.543 | 0.06 | 0.21 | 29.59 | 29.66 | 29.543 | 12764 |
1725661800 | 29.4823 | -0.32 | -1.08 | 29.52 | 29.71 | 29.17 | 5430 |
1725575400 | 29.805 | 0.22 | 0.73 | 29.8 | 29.96 | 29.8 | 2380 |
1725489000 | 29.5889 | 0.23 | 0.77 | 29.36 | 29.7799 | 29.36 | 1397 |
1725402600 | 29.3626 | -0.18 | -0.62 | 29.34 | 29.46 | 29.34 | 5806 |
1725057000 | 29.5469 | -0.23 | -0.77 | 29.59 | 29.71 | 29.45 | 3101 |
1724970600 | 29.775 | 0.18 | 0.63 | 29.52 | 29.92 | 29.52 | 8725 |
1724884200 | 29.59 | -0.15 | -0.50 | 29.71 | 29.8056 | 29.36 | 1720 |
1724797800 | 29.74 | 0.03 | 0.10 | 30.89 | 30.89 | 29.5321 | 1435 |
1724711400 | 29.71 | 0.15 | 0.49 | 29.59 | 29.71 | 29.59 | 253 |
1724452200 | 29.5649 | 0.3 | 1.04 | 29.43 | 29.5649 | 29.3718 | 922 |
1724365800 | 29.26 | -0.28 | -0.96 | 29.05 | 29.26 | 29.05 | 570 |
1724279400 | 29.5449 | 0.04 | 0.15 | 29.2882 | 29.555 | 29.2882 | 1350 |
1724193000 | 29.5 | 0.24 | 0.82 | 29.65 | 29.65 | 29.28 | 3836 |
1724106600 | 29.2601 | -0.1 | -0.34 | 29.32 | 29.44 | 29.13 | 402 |
1723847400 | 29.361 | 0.5 | 1.74 | 30.29 | 30.29 | 29.11 | 1846 |
1723761000 | 28.86 | 0.07 | 0.24 | 28.72 | 29 | 28.69 | 2716 |
1723674600 | 28.79 | -0.29 | -1.00 | 28.91 | 29.06 | 28.56 | 3826 |
1723588200 | 29.08 | 0.02 | 0.06 | 29.03 | 29.28 | 28.9001 | 4506 |
1723501800 | 29.0634 | 0.35 | 1.21 | 28.7 | 29.0634 | 28.7 | 623 |
1723242600 | 28.715 | 0.18 | 0.65 | 28.59 | 28.715 | 28.52 | 1629 |
1723156200 | 28.53 | 0.27 | 0.94 | 28.26 | 28.68 | 28.16 | 3514 |
1723069800 | 28.2649 | 0.1 | 0.35 | 28.3 | 28.32 | 28.2649 | 3003 |
1722983400 | 28.165 | -0.3 | -1.04 | 28.09 | 28.21 | 27.941 | 426 |
1722897000 | 28.46 | -0.15 | -0.52 | 28.14 | 28.46 | 28.0401 | 8904 |
1722637800 | 28.61 | -0.07 | -0.24 | 28.94 | 28.94 | 28.3401 | 3747 |
1722551400 | 28.6774 | -0.04 | -0.15 | 28.41 | 28.6774 | 28.41 | 171 |
1722465000 | 28.7201 | 0.34 | 1.18 | 28.36 | 28.82 | 28.27 | 2084 |
1722378600 | 28.3849 | 0.31 | 1.12 | 28.25 | 28.3849 | 27.96 | 501 |
1722292200 | 28.07 | -0.07 | -0.27 | 28.2 | 28.2 | 27.8884 | 1441 |
1722033000 | 28.1448 | 0.28 | 1.02 | 28.12 | 28.28 | 28.12 | 10905 |
1721946600 | 27.86 | -0.52 | -1.83 | 28.03 | 28.03 | 27.86 | 514 |
1721860200 | 28.38 | 0.01 | 0.04 | 28.48 | 28.48 | 28.38 | 179 |
1721773800 | 28.37 | 0.08 | 0.30 | 28.42 | 28.51 | 28.2782 | 2203 |
1721687400 | 28.2851 | 0.06 | 0.20 | 28.13 | 28.2851 | 28.13 | 331 |
1721428200 | 28.2299 | -0.41 | -1.41 | 28.48 | 28.48 | 28.2299 | 187 |
1721341800 | 28.6349 | -0.05 | -0.17 | 28.85 | 28.85 | 28.6349 | 1108 |
1721255400 | 28.685 | 0.01 | 0.03 | 28.89 | 28.89 | 28.685 | 3906 |
1721169000 | 28.6751 | 0.21 | 0.72 | 28.6 | 28.6751 | 28.4401 | 623 |
1721082600 | 28.4699 | 0.11 | 0.38 | 28.36 | 28.4699 | 28.36 | 363 |
1720823400 | 28.3632 | 0.02 | 0.08 | 28.57 | 28.57 | 28.3632 | 619 |
1720737000 | 28.3399 | 0.5 | 1.81 | 28.19 | 28.3399 | 28.0601 | 14350 |
1720650600 | 27.835 | 0.01 | 0.04 | 28.01 | 28.01 | 27.75 | 2734 |
1720564200 | 27.8227 | 0.08 | 0.29 | 27.79 | 27.9099 | 27.79 | 2035 |
1720477800 | 27.7423 | -0.24 | -0.85 | 27.97 | 27.98 | 27.68 | 3152 |
1720218600 | 27.9813 | 0.31 | 1.12 | 27.86 | 28.07 | 27.86 | 2029 |
1720040640 | 27.6722 | 0.3 | 1.10 | 28.55 | 28.55 | 27.53 | 16144 |
1719959400 | 27.3699 | 0.01 | 0.04 | 27.35 | 27.375 | 27.2646 | 5295 |
1719873000 | 27.3583 | 0.07 | 0.24 | 27.36 | 27.4599 | 27.24 | 2581 |
1719613800 | 27.2924 | 0 | 0.00 | 27.2924 | 27.2924 | 27.2924 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約