ETFS Corn【CORN】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	EC
4	0	0	0	0	0	0	0	EC
12	0	0	0	0	0	0	0	EC
26	0	0	0	0	0	0	0	EC
52	0	0	0	0	0	0	0	EC
156	0	0	0	0	0	0	0	EC
260	0	0	0	0	0	0	0	EC

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	17.37	-0.16	-0.91	17.47	17.49	17.36	10644
1780590600	17.53	-0.54	-2.96	17.63	17.76	17.48	24069
1780504200	18.065	-0.17	-0.91	18.22	18.225	18.065	3609
1780417800	18.23	-0.05	-0.27	18.26	18.31	18.17	29681
1780331400	18.28	-0.25	-1.32	18.525	18.525	18.26	44521
1780072200	18.525	-0.23	-1.23	18.81	18.81	18.51	155813
1779985800	18.755	-0.05	-0.27	18.78	18.87	18.755	24223
1779899400	18.805	-0.2	-1.05	18.84	18.87	18.735	10657
1779813000	19.005	-0.25	-1.27	19	19.11	18.97	38566
1779467400	19.25	-0.16	-0.80	19.21	19.33	19.16	5939
1779381000	19.405	0.26	1.36	19.155	19.405	19.04	10654
1779294600	19.145	-0.54	-2.74	19.575	19.575	19.145	14988
1779208200	19.685	0.04	0.20	19.89	19.89	19.685	71305
1779121800	19.645	0.79	4.22	19.265	19.645	19.265	8826
1778862600	18.85	-0.42	-2.15	19.375	19.425	18.85	19111
1778776200	19.265	-0.66	-3.29	19.79	19.835	19.265	12888
1778689800	19.92	0.14	0.68	19.815	20.035	19.785	29101
1778603400	19.785	0.18	0.89	19.66	19.82	19.6	17726
1778517000	19.61	0.24	1.24	19.55	19.62	19.55	31917
1778257800	19.37	0.19	0.96	19.25	19.39	19.25	19528
1778171400	19.185	-0.18	-0.93	19.18	19.29	19.07	1192389
1778085000	19.365	-0.39	-1.97	19.715	19.715	19.33	16437
1777998600	19.755	-0.08	-0.40	20.135	20.135	19.755	54591
1777653000	19.835	0.29	1.48	19.74	19.835	19.68	5811
1777566600	19.545	-0.16	-0.81	19.755	19.79	19.485	59881
1777480200	19.705	0.15	0.74	19.675	19.775	19.585	56871
1777393800	19.56	0.22	1.16	19.43	19.66	19.43	31624
1777307400	19.335	0.23	1.23	19.285	19.355	19.235	20479
1777048200	19.1	-0.04	-0.18	19.155	19.25	19.1	16200
1776961800	19.135	-0.07	-0.34	19.13	19.165	19.085	5484
1776875400	19.2	0.13	0.66	19.195	19.21	19.1	5518
1776789000	19.075	0.1	0.53	18.98	19.1	18.965	25448
1776702600	18.975	0.18	0.93	18.895	18.975	18.815	24973
1776443400	18.8	-0.21	-1.10	18.925	18.925	18.695	47768
1776357000	19.01	0.11	0.58	19.045	19.085	18.95	17474
1776270600	18.9	0.22	1.18	18.78	18.9	18.78	26495
1776184200	18.68	-0.08	-0.40	18.7	18.78	18.64	10295
1776097800	18.755	0.17	0.91	18.715	18.775	18.655	46412
1775838600	18.585	-0.19	-0.99	18.825	18.825	18.5	16206
1775752200	18.77	-0.03	-0.16	18.94	19	18.77	32197
1775665800	18.8	-0.19	-1.00	18.745	18.9	18.66	32759
1775579400	18.99	-0.07	-0.37	19.135	19.145	18.99	15429
1775147400	19.06	0.1	0.53	19.3	19.46	19.055	17685
1775061000	18.96	-0.17	-0.89	19.15	19.195	18.93	55272
1774974600	19.13	-0.2	-1.03	19.24	19.27	19.05	34032
1774888200	19.33	-0.24	-1.20	19.545	19.57	19.3	81477
1774632600	19.565	-0.1	-0.48	19.765	19.835	19.565	288128
1774546200	19.66	0.05	0.25	19.74	19.785	19.5	35828
1774459800	19.61	0.09	0.44	19.36	19.61	19.335	80707
1774373400	19.525	0.11	0.59	19.385	19.57	19.385	126046
1774287000	19.41	-0.18	-0.93	19.945	19.98	19.315	174568
1774027800	19.5925	-0.15	-0.77	19.76	19.7675	19.56	55975
1773941400	19.745	0.29	1.49	19.57	19.805	19.57	296229
1773855000	19.455	0.38	1.98	19.095	19.455	19.05	25438
1773768600	19.0775	-0.15	-0.77	19.285	19.305	18.935	18280
1773682200	19.225	-0.4	-2.03	19.595	19.615	19.065	112476
1773423000	19.6225	0.1	0.53	19.565	19.63	19.355	19540
1773336600	19.52	0.13	0.64	19.505	19.745	19.505	16740
1773250200	19.395	0.5	2.67	19.09	19.46	19.09	11938
1773163800	18.89	-0.31	-1.61	18.95	19.155	18.87	17394
1773077400	19.2	-0.03	-0.16	19.72	19.9	19.145	32308
1772818200	19.23	0.28	1.46	19.16	19.46	19.16	17684