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
1783353300	58.36	0.46	0.79	58.08	58.5	57.41	22800
1783094100	57.9	0.87	1.53	58.06	58.12	57.42	16639
1783007700	57.03	-0.71	-1.23	57.1	57.46	56.6	38674
1782921300	57.74	-1.68	-2.83	59.05	59.07	57.69	37275
1782834900	59.42	-0.02	-0.03	59.38	60.25	59.38	11552
1782748500	59.44	1.07	1.83	59.11	59.52	58.75	40853
1782489300	58.37	-2.16	-3.57	60.04	60.04	58.18	40147
1782402900	60.53	0.67	1.12	59.22	60.8	58.74	115329
1782316500	59.86	-2.02	-3.26	61.67	61.67	59.62	91974
1782230100	61.88	-0.34	-0.55	61.66	62.68	61.36	12238
1782143700	62.22	-2.15	-3.34	63.22	63.9	61.98	14174
1781884500	64.37	2.91	4.73	63.89	64.37	63.05	30830
1781798100	61.46	-1.62	-2.57	61.94	63.08	61.35	35318
1781711700	63.08	0.07	0.11	61.94	65.25	61.65	57315
1781625300	63.01	-2.2	-3.37	65.099999	65.099999	62.9	17159
1781538900	65.209999	-3.25	-4.75	65.47	65.569999	64.849999	26014
1781279700	68.46	-4.65	-6.36	69.54	70.36	67.5	45711
1781193300	73.11	0.55	0.76	72.9	73.76	71.97	29241
1781106900	72.56	1.46	2.05	71.57	73.06	71.07	29003
1781020500	71.1	-2.38	-3.24	72.61	72.81	71	21657
1780934100	73.48	0.86	1.18	75.95	76.1	73	27460
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	2.61	3.92	69.04	70.29	67.41	189861
1775836500	66.599999	-0.09	-0.13	66.79	67.23	65.31	110558
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