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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	71.88	-1.82	-2.47	71.88	71.88	71.88	276
1783614600	73.7	-0.5	-0.67	73.7	73.7	73.7	12
1783528200	74.2	3.92	5.58	72.85	74.2	72.7	1646
1783441800	70.28	0.51	0.73	70.28	70.28	70.28	2
1783355400	69.77	0	0.00	69.77	69.77	69.77	0
1783096200	69.77	1.16	1.69	69.77	69.77	69.77	50
1783009800	68.61	-1.22	-1.75	68.61	68.61	68.61	4
1782923400	69.83	-0.1	-0.14	69.83	69.83	69.83	18
1782837000	69.93	0	0.00	69.93	69.93	69.93	0
1782750600	69.93	0.78	1.13	69.59	69.93	69.4	121
1782491400	69.15	0.03	0.04	69.15	69.15	69.15	22
1782405000	69.12	-0.56	-0.80	69.12	69.12	69.12	47
1782318600	69.68	-2.64	-3.65	71.41	71.41	69.68	410
1782232200	72.32	-0.68	-0.93	72.32	72.32	72.32	18
1782145800	73	-1.28	-1.72	73.19	73.22	73	6
1781886600	74.28	-0.72	-0.96	73.52	74.28	73.52	27
1781800200	75	0	0.00	75	75	75	0
1781713800	75	0.35	0.47	74	75	74	75
1781627400	74.65	-1.04	-1.37	75.48	75.48	74.65	58
1781541000	75.69	-4.19	-5.25	75.85	75.85	75.6	86
1781281800	79.88	-2.8	-3.39	79.3	79.88	78.1	2172
1781195400	82.68	0.91	1.11	82.68	82.68	82.68	6
1781109000	81.77	-0.73	-0.88	81.77	81.77	81.77	2
1781022600	82.5	0	0.00	82.5	82.5	82.5	0
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