ETFS Brent Crude【BRNT】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780674900	72.62	-0.55	-0.75	73.06	73.34	72.19	15530
1780588500	73.17	-2.21	-2.93	74.71	75.03	72.69	21875
1780502100	75.38	2.39	3.27	75.46	76.14	74.75	24644
1780415700	72.99	-1.48	-1.99	72.6	73.42	71.56	8580
1780329300	74.47	4.55	6.51	72.17	75.1	71.52	45554
1780070100	69.92	-1.83	-2.55	70.77	71.75	69.47	34783
1779983700	71.75	-0.25	-0.35	72.91	73.25	70.01	32411
1779897300	72	-2.56	-3.43	72.4	72.64	70.65	28393
1779810900	74.56	2.04	2.81	73.19	74.71	72.93	48550
1779724500	72.52	-4.39	-5.71	72.86	73.77	72	45256
1779465300	76.91	-2.67	-3.36	77.45	78.29	75.9	63266
1779378900	79.58	2.53	3.28	77.86	80.06	76.32	92803
1779292500	77.05	-3.49	-4.33	79.93	80.02	75.9	31167
1779206100	80.54	0.26	0.32	80.19	81.26	79.66	42732
1779119700	80.28	1.41	1.79	80.12	80.64	77.68	92894
1778860500	78.87	2.58	3.38	77.96	79.27	77.75	105148
1778774100	76.29	-1.32	-1.70	76.67	77.41	75.17	40827
1778687700	77.61	-0.88	-1.12	77.43	78.44	77.3	34959
1778601300	78.49	3.47	4.63	77.06	78.54	76.92	78682
1778514900	75.02	1.11	1.50	75.44	75.91	74.38	76568
1778255700	73.91	2.84	4.00	72.96	73.98	72.19	117107
1778169300	71.07	-2.54	-3.45	73.11	73.19	69.8	169547
1778082900	73.61	-6.9	-8.57	78.8	78.8	69.99	231327
1777996500	80.51	-2.8	-3.36	82.85	83	80.4	30997
1777910100	83.31	3.77	4.74	79.19	83.33	79.07	190259
1777564500	79.54	-0.59	-0.74	82.05	82.17	77.93	281029
1777478100	80.13	4.26	5.61	76.61	80.21	76.58	300097
1777391700	75.87	1.7	2.29	75.63	77.12	75	266094
1777305300	74.17	1.42	1.95	73.51	74.39	72.33	73195
1777046100	72.75	1.5	2.11	72.81	73.82	71.03	135732
1776959700	71.25	1.31	1.87	70.87	72.03	69.95	170759
1776873300	69.94	2.45	3.63	67.019999	69.94	66.98	152871
1776786900	67.49	2.1	3.21	65.54	67.52	64.68	106323
1776700500	65.39	3.42	5.52	65.05	66	64.08	173424
1776441300	61.97	-5.59	-8.27	67.13	67.21	60.2	262746
1776354900	67.56	1.31	1.98	65.89	67.56	65.769999	56291
1776268500	66.25	0.36	0.55	65.34	66.91	65	87774
1776182100	65.89	-3.32	-4.80	67.14	67.6	65	174415
1776095700	69.21	2.52	3.78	69.04	70.29	67.41	189861
1775836500	66.69	0	0.00	66.69	66.69	66.69	0
1775750100	66.69	1.05	1.60	66.86	67.99	66.69	137849
1775663700	65.64	-8.48	-11.44	64.83	66.01	62.77	159732
1775577300	74.12	2.18	3.03	74.77	75.19	72.57	60847
1775145300	71.94	3.34	4.87	73.1	74.05	70.8	117215
1775058900	68.6	-5.01	-6.81	67.61	70.3	67.38	282224
1774972500	73.61	-1.03	-1.38	74.29	74.84	73.05	170376
1774886100	74.64	2.08	2.87	74.98	75.38	73.42	168680
1774630500	72.56	1.06	1.48	71.76	72.91	71.42	77790
1774544100	71.5	3.8	5.61	69.9	71.54	69.73	316249
1774457700	67.7	-2.1	-3.01	67	68.64	65.8	297742
1774371300	69.8	0.99	1.44	68.23	70.14	67.9	295636
1774284900	68.81	-4.61	-6.28	76.38	76.86	65.3	472455
1774025700	73.42	-0.46	-0.62	71.82	74	71.38	318339
1773939300	73.88	0.87	1.19	75.91	77.69	72.43	563030
1773852900	73.01	4.07	5.90	69.13	73.6	69.12	453141
1773766500	68.94	-0.47	-0.68	69.95	70.58	68.69	140622
1773680100	69.41	0.16	0.23	71.57	71.76	67.53	167773
1773420900	69.25	1.85	2.74	70.05	70.29	67.099999	233987
1773334500	67.4	19.56	40.87	65.34	68.59	65.28	741523
1773212400	47.845	0	0.00	47.845	47.845	47.845	0
1773126000	47.845	0	0.00	47.845	47.845	47.845	0
1773039600	47.845	0	0.00	47.845	47.845	47.845	0