ETC【WTI】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
1783701000	21.915	-0.25	-1.14	22	22.475	21.815	487
1783614600	22.1675	-1	-4.32	22.5	23.195	22.055	500
1783528200	23.1675	2.11	10.03	22.325	23.6125	22.0575	896
1783441800	21.055	0	0.00	21.055	21.055	21.055	0
1783355400	21.055	0	0.00	21.055	21.055	21.055	0
1783096200	21.055	0.13	0.65	21.09	21.2125	20.41	300
1783009800	20.92	0	0.00	20.92	20.92	20.92	0
1782923400	20.92	-0.6	-2.77	21.325	21.4425	20.9	199
1782837000	21.515	-0.13	-0.58	21.575	22.005	21.48	250
1782750600	21.64	0.53	2.51	21.495	21.7275	21.33	733
1782491400	21.11	-0.81	-3.67	21.675	21.7375	21.04	330
1782405000	21.915	0.43	2.00	21.3	22.0475	21.12	703
1782318600	21.485	-1.12	-4.97	21.8	21.9375	21.285	147
1782232200	22.6075	0	0.00	22.6075	22.6075	22.6075	0
1782145800	22.6075	-0.84	-3.58	23.08	23.2125	22.475	110
1781886600	23.4475	0.89	3.92	23.395	23.5975	22.455	1086
1781800200	22.5625	-0.8	-3.42	22.89	22.9325	22.1675	400
1781713800	23.3625	-0.02	-0.06	23.275	24.2625	22.5	1631
1781627400	23.3775	-0.96	-3.94	24.245	24.37	23.2725	50
1781541000	24.3375	-1.13	-4.43	24.205	24.435	24.075	189
1781281800	25.465	-1.79	-6.55	26.09	26.105	25.325	320
1781195400	27.25	0.27	0.98	26.97	27.57	26.73	769
1781109000	26.985	0.56	2.10	27.07	27.255	26.575	640
1781022600	26.43	-1.16	-4.19	26.64	26.72	26.3	201
1780936200	27.585	-1.06	-3.68	28.49	28.705	27.07	310
1780677000	28.64	0	0.00	28.64	28.64	28.64	0
1780590600	28.64	0	0.00	28.64	28.64	28.64	0
1780504200	28.64	1.11	4.03	28.68	29.695	28.28	211
1780417800	27.53	-0.34	-1.22	27.46	27.76	26.965	2400
1780331400	27.87	1.72	6.56	27.87	27.87	27.87	4
1780072200	26.155	-1.01	-3.70	26.5	26.67	25.875	2104
1779985800	27.16	0	0.00	27.16	27.16	27.16	0
1779899400	27.16	-1.22	-4.30	27.37	27.45	26.3	476
1779813000	28.38	-0.84	-2.86	27.73	28.435	27.37	859
1779467400	29.215	-1.29	-4.21	28.85	29.98	28.58	100
1779381000	30.5	0.65	2.18	30.08	30.83	29.94	459
1779294600	29.85	-0.96	-3.12	30.8	30.915	29.26	329
1779208200	30.81	-0.05	-0.15	30.18	30.81	30.18	111
1779121800	30.855	0.84	2.80	30.82	30.935	29.48	413
1778862600	30.015	1.13	3.89	29.62	30.245	29.48	106
1778776200	28.89	-0.56	-1.90	28.79	29.215	28.39	200
1778689800	29.45	1.25	4.43	29.18	29.79	29.05	899
1778603400	28.2	0	0.00	28.2	28.2	28.2	0
1778517000	28.2	0.63	2.30	28.83	28.905	27.755	2
1778257800	27.565	1.01	3.78	27.12	27.685	27.015	3
1778171400	26.56	-0.82	-2.98	27.32	27.405	25.895	501
1778085000	27.375	-1.99	-6.76	28.4	28.57	25.48	1995
1777998600	29.36	-0.02	-0.07	30.05	30.255	29.03	1487
1777653000	29.38	-0.67	-2.21	30.45	30.63	28.59	163
1777566600	30.045	-0.33	-1.07	31.12	31.34	29.685	148
1777480200	30.37	1.71	5.97	29.66	30.4	29.425	266
1777393800	28.66	0.77	2.74	28.49	29.305	28.19	1819
1777307400	27.895	0.41	1.51	27.73	28.09	27.24	13
1777048200	27.48	0.53	1.97	27.74	28.2	26.865	1344
1776961800	26.95	0.4	1.49	26.9	27.265	26.55	213
1776875400	26.555	0.86	3.35	25.95	26.625	25.785	515
1776789000	25.695	0.78	3.14	24.955	25.695	24.3975	597
1776702600	24.9125	1.44	6.12	25.06	25.5	24.35	585
1776443400	23.475	-2.62	-10.04	25.97	25.99	22.7075	1981
1776357000	26.095	0.36	1.42	25.38	26.1	24.795	935
1776270600	25.73	-0.09	-0.33	25.44	26.04	24.68	1488
1776184200	25.815	-1.51	-5.51	26.45	26.68	25.33	1560
1776097800	27.32	1.2	4.59	27.2	27.705	26.615	2568