Amplify Samsung US Natural Gas Infrastructure ETF【USNG】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	-0.13	-0.353068984248	36.82	37.46	36.37	1951	37.1302541	SP
4	1.47	4.1737649063	35.22	37.46	35.025	2110	36.13210701	SP
12	3.81	11.5875912409	32.88	37.7	32.88	2675	35.802588	SP
26	9.29	33.9051094891	27.4	37.7	27.4	2351	34.03585477	SP
52	10.43	39.7182025895	26.26	37.7	25.35	1565	32.36535341	SP
156	11.75	47.1130713713	24.94	37.7	24.49	1574	31.67217359	SP
260	11.75	47.1130713713	24.94	37.7	24.49	1574	31.67217359	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
1782513000	36.6804	-0.68	-1.82	36.93	36.965	36.6804	2304
1782426600	37.36	0.49	1.33	37.21	37.36	37.115	3073
1782340200	36.8682	-0.41	-1.10	37.09	37.09	36.8682	1307
1782253800	37.28	-0.18	-0.48	37	37.28	36.37	1889
1782167400	37.46	0.64	1.74	36.82	37.46	36.82	1183
1781821800	36.8183	0.79	2.21	36.31	36.8183	36.31	1967
1781735400	36.0235	0.11	0.31	35.89	36.12	35.89	2162
1781649000	35.9118	-0.13	-0.37	35.9	36.21	35.9	1191
1781562600	36.0448	0.06	0.18	35.93	36.2199	35.85	2216
1781303400	35.9817	0.29	0.80	35.65	36.43	35.65	4813
1781217000	35.6951	0.46	1.30	35.38	35.73	35.38	885
1781130600	35.2374	-0.07	-0.20	35.09	35.31	35.09	307
1781044200	35.3085	-0.16	-0.45	35.56	35.56	35.025	911
1780957800	35.4664	-0.07	-0.20	35.7	35.74	35.4664	729
1780698600	35.5367	-0.86	-2.37	36.21	36.21	35.5367	620
1780612200	36.4002	0.42	1.17	35.81	36.4002	35.81	342
1780525800	35.9799	-0.07	-0.19	35.94	36.2899	35.91	4621
1780439400	36.0498	0.98	2.79	35.1	36.0498	35.1	3444
1780353000	35.07	-0.22	-0.62	35.22	35.69	35.07	6131
1780093800	35.29	-0.49	-1.37	35.56	35.56	35.04	3005
1780007400	35.78	-0.51	-1.41	36.41	36.41	35.78	3664
1779921000	36.2906	-0.94	-2.51	37.07	37.07	36.2906	4705
1779834600	37.2266	-0.29	-0.78	37.7	37.7	37.18	4204
1779489000	37.52	0.31	0.83	37.47	37.6	37.47	4104
1779402600	37.21	0.3	0.81	37.08	37.54	37.08	7399
1779316200	36.91	-0.14	-0.38	37.1	37.4799	36.91	3710
1779229800	37.05	0.25	0.68	36.75	37.05	36.4499	4408
1779143400	36.8	-0.24	-0.65	37.02	37.02	36.8	1032
1778884200	37.04	-0.26	-0.70	37.02	37.04	36.9096	3386
1778797800	37.3	0.62	1.69	36.7	37.3	36.63	2036
1778711400	36.6819	0.18	0.50	36.52	36.6819	36.13	2511
1778625000	36.4999	0.3	0.84	36.3	36.53	36.01	2157
1778538600	36.195	0.9	2.56	35.52	36.34	35.52	9877
1778279400	35.291	-0.4	-1.12	35.77	35.77	35.28	3139
1778193000	35.69	-0.67	-1.84	36.05	36.05	35.67	934
1778106600	36.3593	-0.53	-1.44	36.68	36.68	36.04	3166
1778020200	36.8915	0.2	0.53	37.13	37.13	36.71	2672
1777933800	36.6965	0.23	0.62	36.57	36.6965	36.425	2925
1777674600	36.4707	-0.2	-0.54	36.62	36.62	36.39	2370
1777588200	36.67	0.86	2.39	35.83	36.69	35.83	3624
1777501800	35.813	0.72	2.05	35.91	36.13	35.75	3119
1777415400	35.0929	0.36	1.04	35.3	35.3	35.0929	607
1777329000	34.73	-0.08	-0.24	35	35	34.565	1479
1777069800	34.8126	0.22	0.64	34.63	34.84	34.51	1613
1776983400	34.5929	0.52	1.51	34.15	34.61	34.15	3672
1776897000	34.0769	0.3	0.89	34.1	34.27	33.995	3545
1776810600	33.7777	-0.11	-0.33	34.03	34.08	33.7777	1201
1776724200	33.89	0.03	0.08	33.86	34.03	33.71	1304
1776465000	33.8626	-0.24	-0.70	34.01	34.01	33.439999	1435
1776378600	34.1	0.14	0.41	33.97	34.1	33.91	831
1776292200	33.96	-0.1	-0.29	34.1	34.14	33.96	2371
1776205800	34.06	0.49	1.45	34.01	34.06	33.95	2014
1776119400	33.5734	-0.1	-0.30	33.74	33.74	33.5499	836
1775860200	33.6738	0.11	0.34	33.6	33.72	33.6	965
1775773800	33.56	0	0.01	33.53	34.21	33.53	2543
1775687400	33.5565	0.25	0.74	33.049999	33.5565	33.049999	1308
1775601000	33.31	0.23	0.70	33.08	33.33	33.08	4650
1775514600	33.08	0.04	0.12	32.88	33.08	32.88	6540
1775169000	33.04	0.27	0.82	32.93	33.1	32.93	18468
1775082600	32.77	-0.46	-1.37	33.229999	33.25	32.77	3019
1774996200	33.2256	0.18	0.53	33.1	33.36	33.1	1609
1774909800	33.049999	-0.84	-2.48	33.99	34.11	32.97	4419