ETFS Longer Dated Brent Crude【FBRT】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

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
1780936200	82.5	0.3	0.36	84.33	84.33	82.22	27
1780677000	82.2	0.19	0.23	82.2	82.2	82.2	150
1780590600	82.01	-2.16	-2.57	83.71	83.77	82.01	1535
1780504200	84.17	0.51	0.61	84.28	84.28	83.98	89
1780417800	83.66	0	0.00	83.66	83.66	83.66	0
1780331400	83.66	3.93	4.93	81.86	83.66	81.86	33
1780072200	79.73	-1.07	-1.32	80.59	80.59	79.73	3078
1779985800	80.8	0.69	0.86	81.7	81.91	80.34	3497
1779899400	80.11	-2.32	-2.81	80.11	80.11	80.11	471
1779813000	82.43	-2.19	-2.59	82.19	82.98	81.8	2665
1779467400	84.62	0.09	0.11	84.34	84.62	83.87	932
1779381000	84.53	-0.3	-0.35	84.53	84.53	84.53	60
1779294600	84.83	-2.03	-2.34	87.29	87.29	84.83	18
1779208200	86.86	-0.72	-0.82	86.86	86.86	86.86	102
1779121800	87.58	0.7	0.81	87.58	87.58	87.58	3
1778862600	86.88	1.49	1.74	87.09	87.09	86.88	223
1778776200	85.39	-2.22	-2.53	85.18	85.39	85.18	293
1778689800	87.61	0	0.00	87.61	87.61	87.61	0
1778603400	87.61	2.91	3.44	87.61	87.61	87.61	136
1778517000	84.7	1.97	2.38	84.73	84.73	84.43	86
1778257800	82.73	2.44	3.04	81.84	82.73	81.83	141
1778171400	80.29	-1.18	-1.45	80.35	80.35	79.97	567
1778085000	81.47	-4.88	-5.65	81.91	81.91	79	1020
1777998600	86.35	3.2	3.85	87.76	87.77	86.35	703
1777653000	83.15	0	0.00	83.15	83.15	83.15	0
1777566600	83.15	-1.21	-1.43	84.62	84.62	83.15	190
1777480200	84.36	0.06	0.07	83.3	84.36	83.3	51
1777393800	84.3	2.57	3.14	83.63	84.3	83.63	93
1777307400	81.73	0.87	1.08	82.35	82.35	81.68	633
1777048200	80.86	1.68	2.12	81.39	81.74	80.47	2377
1776961800	79.18	0.55	0.70	80.39	80.39	78.92	929
1776875400	78.63	1.71	2.22	77.15	78.63	77.15	192
1776789000	76.92	0.48	0.63	76.15	76.92	76.15	59
1776702600	76.44	3.38	4.63	76.3	76.78	76.3	456
1776443400	73.06	-4.75	-6.10	76.97	76.97	73	10837
1776357000	77.81	0.01	0.01	77.17	77.86	77.17	15
1776270600	77.8	0.31	0.40	76.9	77.8	76.84	432
1776184200	77.49	-0.69	-0.88	78.65	78.65	76.74	104
1776097800	78.18	1.56	2.04	78.16	78.95	78.16	732
1775838600	76.62	-0.39	-0.51	75.99	76.62	75.69	343
1775752200	77.01	2.41	3.23	75.98	77.01	75.98	172
1775665800	74.6	-5.4	-6.75	73.58	74.6	72.51	581
1775579400	80	3.38	4.41	77.87	80.2	77.87	1299
1775147400	76.62	1.72	2.30	78.41	78.65	76.62	2046
1775061000	74.9	-5.42	-6.75	74.88	77.14	74.58	12010
1774974600	80.32	-2.06	-2.50	81.12	81.12	80.03	3490
1774888200	82.38	1.53	1.89	82.19	82.5	82.15	1210
1774632600	80.85	0	0.00	80.65	81.58	80.65	309
1774546200	80.85	3.13	4.03	79.59	80.85	79.59	228
1774459800	77.72	-1.06	-1.35	76.81	77.72	75.74	675
1774373400	78.78	0.91	1.17	78.07	79.41	78.07	897
1774287000	77.87	-4.28	-5.20	85.51	85.71	76	2200
1774027800	82.145	-0.06	-0.07	80.88	83.745	80.13	4914
1773941400	82.205	0.23	0.29	83.9	84.09	82.205	6508
1773855000	81.97	3.54	4.51	78.35	82.05	78.35	823
1773768600	78.43	-0.09	-0.11	79.46	79.63	78.43	354
1773682200	78.52	0.38	0.48	79.64	79.64	78.09	452
1773423000	78.145	1.63	2.12	79	79	77.22	677
1773336600	76.52	4.22	5.84	74.91	77	74.89	673
1773250200	72.295	2.41	3.44	70.63	72.295	70.47	1604
1773163800	69.89	-3.02	-4.14	69.43	70.68	68.8	4591
1773077400	72.905	4.54	6.63	75.44	79.08	71.8	4426