ETFS EUR Daily Hedged Wti Crude Oil【ECRD】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	3.3975	0.02	0.52	3.3775	3.3975	3.344	16165
1783094100	3.38	0.05	1.47	3.382	3.382	3.3785	8966
1783007700	3.331	-0.06	-1.74	3.331	3.342	3.31	17876
1782921300	3.39	-0.05	-1.40	3.42	3.4285	3.364	96865
1782834900	3.438	-0.02	-0.51	3.4495	3.48	3.438	8619
1782748500	3.4555	0.06	1.81	3.44	3.4555	3.4205	35572
1782489300	3.394	-0.11	-3.07	3.456	3.456	3.3815	12053
1782402900	3.5015	0.08	2.20	3.409	3.5015	3.3895	29909
1782316500	3.426	-0.14	-3.98	3.537	3.537	3.42	13744
1782230100	3.568	-0.03	-0.75	3.58	3.592	3.5545	12194
1782143700	3.595	-0.12	-3.10	3.6685	3.7	3.581	16684
1781884500	3.71	0.13	3.59	3.697	3.727	3.666	48971
1781798100	3.5815	-0.12	-3.18	3.6215	3.632	3.577	37604
1781711700	3.699	-0.02	-0.43	3.642	3.7895	3.626	98481
1781625300	3.715	-0.12	-3.20	3.8375	3.8385	3.715	64621
1781538900	3.838	-0.17	-4.21	3.838	3.852	3.812	177944
1781279700	4.0065	-0.28	-6.44	4.082	4.122	3.973	94565
1781193300	4.2825	0.05	1.09	4.2675	4.3115	4.204	128828
1781106900	4.2365	0.09	2.24	4.1765	4.2625	4.156	126037
1781020500	4.1435	-0.19	-4.27	4.248	4.25	4.1435	71703
1780934100	4.3285	0.04	0.94	4.46	4.49	4.293	153060
1780674900	4.288	-0.08	-1.72	4.35	4.3795	4.285	64849
1780588500	4.363	-0.14	-3.11	4.4755	4.4894999	4.348	37627
1780502100	4.503	0.18	4.16	4.509	4.5495	4.479	41421
1780415700	4.323	-0.06	-1.29	4.3185	4.332	4.2605	5242
1780329300	4.3795	0.28	6.73	4.255	4.4465	4.223	130547
1780070100	4.1035	-0.12	-2.78	4.1175	4.186	4.0695	130229
1779983700	4.221	-0.04	-0.99	4.2925	4.3005	4.12	162207
1779897300	4.263	-0.19	-4.17	4.299	4.3	4.1495	145263
1779810900	4.4485	0.17	4.07	4.325	4.4515	4.323	131270
1779724500	4.2745	-0.31	-6.82	4.2995	4.3564999	4.263	258726
1779465300	4.5875	-0.19	-3.94	4.616	4.66	4.5	210500
1779378900	4.7755	0.05	1.05	4.7015	4.8099999	4.5824999	106318
1779292500	4.726	-0.14	-2.89	4.8505	4.851	4.5935	128331
1779206100	4.8665	0.02	0.44	4.888	4.888	4.841	24778
1779119700	4.845	0.13	2.79	4.8335	4.85	4.656	67782
1778860500	4.7135	0.18	3.97	4.6575	4.7305	4.6315	56149
1778774100	4.5335	-0.09	-1.94	4.5575	4.6	4.5	40008
1778687700	4.623	-0.01	-0.18	4.62	4.6475	4.6155	14483
1778601300	4.6315	0.2	4.60	4.5545	4.6315	4.549	52174
1778514900	4.428	0.12	2.70	4.4685	4.493	4.384	215048
1778255700	4.3115	0.12	2.84	4.2885	4.3285	4.2605	17640
1778169300	4.1925	-0.11	-2.61	4.268	4.268	4.1005	45231
1778082900	4.305	-0.29	-6.30	4.5439999	4.55	4.0465	197486
1777996500	4.5945	-0.14	-2.92	4.6985	4.72	4.5885	51970
1777910100	4.7325	0.12	2.53	4.564	4.7465	4.564	81667
1777564500	4.6155	-0.06	-1.18	4.7725	4.7765	4.5744999	121475
1777478100	4.6705	0.25	5.69	4.4835	4.68	4.4835	132799
1777391700	4.4189999	0.1	2.23	4.3815	4.5	4.3815	95446
1777305300	4.3225	0.08	1.91	4.2835	4.3285	4.239	41085
1777046100	4.2415	0.05	1.23	4.28	4.336	4.187	101008
1776959700	4.19	0.04	1.06	4.1955	4.252	4.138	110856
1776873300	4.146	0.1	2.57	4.0045	4.146	3.9985	172524
1776786900	4.042	0.1	2.61	3.9465	4.042	3.8995	117951
1776700500	3.939	0.22	5.79	3.9315	3.978	3.8845	192871
1776441300	3.7235	-0.35	-8.57	4.0305	4.033	3.6325	285606
1776354900	4.0725	0.04	0.88	4.008	4.077	3.9995	102668
1776268500	4.037	0.01	0.30	3.991	4.055	3.9265	84573
1776182100	4.025	-0.25	-5.74	4.1335	4.157	3.9945	114956
1776095700	4.2699999	0.14	3.29	4.2655	4.325	4.19	215546
1775836500	4.134	0	0.00	4.134	4.134	4.134	0
1775750100	4.134	0.13	3.21	4.0585	4.2505	4.0535	253261
1775663700	4.0054999	-0.84	-17.38	4.017	4.0335	3.85	416849
1775577300	4.848	0.26	5.67	4.7859999	4.92	4.6655	340494