Han Alerian Midstream Energy Div UCITS ETF【MMLP】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
1780677000	20.9675	0.26	1.26	20.97	21.2725	20.0375	1496
1780590600	20.7075	0.16	0.77	20.69	20.855	19.89	99
1780504200	20.55	0	0.00	20.55	20.55	20.55	0
1780417800	20.55	0.13	0.62	20.55	20.55	20.55	269
1780331400	20.4225	0.23	1.13	20.31	21.19	19.68	928
1780072200	20.195	-0.6	-2.89	20.22	20.2775	20.195	73
1779985800	20.795	-0.24	-1.13	20.735	20.8175	20.695	265
1779899400	21.0325	-0.39	-1.82	21.315	21.4275	19.985	2147
1779813000	21.4225	-0.37	-1.70	21.68	22.8125	21.405	4485
1779467400	21.7925	0	0.00	21.7925	21.7925	21.7925	0
1779381000	21.7925	0.13	0.58	21.555	22.6825	20.4875	1615
1779294600	21.6675	-0.04	-0.17	21.96	22.0475	21.6675	6587
1779208200	21.705	0.22	1.05	21.65	21.955	20.3625	8479
1779121800	21.48	0.39	1.83	21.455	21.555	20.2375	6156
1778862600	21.095	0	0.00	21.095	21.095	21.095	0
1778776200	21.095	0.47	2.27	20.8	21.2375	20.795	1738
1778689800	20.6275	-0.01	-0.02	20.7	20.7675	20.5825	722
1778603400	20.6325	0.27	1.33	20.565	20.6525	19.805	34
1778517000	20.3625	0.05	0.25	20.27	20.385	20.23	505
1778257800	20.3125	0.3	1.49	19.002	20.4025	19.002	219
1778171400	20.0145	-0.28	-1.36	20.23	20.2375	19.5325	398
1778085000	20.29	-0.53	-2.55	20.78	20.895	19.9175	1905
1777998600	20.82	-0	-0.01	20.98	21.9575	20.7575	99
1777653000	20.8225	-0.04	-0.17	20.85	20.865	20.6225	163
1777566600	20.8575	0.58	2.87	20.305	20.8575	19.8725	1203
1777480200	20.275	0.17	0.85	20.225	20.345	20.18	440
1777393800	20.105	0.32	1.63	19.842	20.263	19.0975	2291
1777307400	19.783	0.13	0.66	19.874	20.0075	19.075	61
1777048200	19.653	0.05	0.27	19.652	19.788	19.005	1818
1776961800	19.6	0.06	0.29	19.628	19.813	18.964	2885
1776875400	19.543	0.27	1.39	19.504	19.662	19.485	431
1776789000	19.276	-0.27	-1.37	19.496	19.496	19.215	239
1776702600	19.544	0.35	1.83	19.536	19.601	19.458	274
1776443400	19.193	-0.3	-1.55	19.55	19.765	18.419	12963
1776357000	19.496	-0.1	-0.50	19.496	19.496	19.496	9
1776270600	19.593	-0.08	-0.40	19.6	19.832	19.536	3689
1776184200	19.671	-0.4	-2.01	19.894	20.132	19.348	4376
1776097800	20.075	-0.05	-0.22	20.25	20.47	19.6075	6269
1775838600	20.12	-0.28	-1.37	20.2	20.295	19.56	34
1775752200	20.4	0.53	2.67	20.4	20.4	20.4	5
1775665800	19.87	-0.81	-3.93	20.265	20.392	19.709	2272
1775579400	20.6825	0.38	1.86	20.215	20.8875	19.7375	213
1775147400	20.305	0.33	1.64	20.315	21.08	19.427	1944
1775061000	19.9765	-0.7	-3.40	20.58	21.2225	19.907	4374
1774974600	20.68	-0.24	-1.14	20.815	21.3425	20.45	1578
1774888200	20.9175	-0.04	-0.20	21.14	22.0825	20.63	5540
1774632600	20.96	0.07	0.31	20.955	21.7925	20.635	3577
1774546200	20.895	0.23	1.13	20.745	20.905	20.675	64
1774459800	20.6625	-0.17	-0.82	20.615	25.29	20.3825	382
1774373400	20.8325	0.55	2.70	20.2	25.0375	20.2	2237
1774287000	20.285	-0.22	-1.07	20.42	25.16	19.8385	2088
1774027800	20.505	0.07	0.37	20.44	25	20.235	3703
1773941400	20.43	0.29	1.41	19.944	25.01	19.8045	539
1773855000	20.145	-0.24	-1.18	20.165	25.0675	19.975	2501
1773768600	20.385	0.35	1.76	20.265	25.135	20.059	1752
1773682200	20.032	0	0.00	20.25	24.67	19.9565	643
1773423000	20.0315	-0.29	-1.42	20.075	24.993	19.836	8463
1773336600	20.32	0.23	1.14	20.225	24.824	20.0025	372
1773250200	20.09	-0.01	-0.05	19.982	24.692	19.631	3068
1773163800	20.1	-0.05	-0.22	20.14	25.02	19.7245	879
1773077400	20.145	-0.02	-0.10	20.635	25.2	19.7965	3900