Financial Investors Trust ALPS CoreCommodity Natural Resources【CCNR】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	-0.325	-0.828658847527	39.22	40.13	38.895	8371	39.62382739	SP
4	-2.205	-5.36496350365	41.1	42.46	38.75	13516	40.83877982	SP
12	-0.305	-0.77806122449	39.2	43.85	38.0028	11405	40.63369828	SP
26	6.635	20.567265964	32.26	43.85	31.8401	49592	37.47333281	SP
52	12.215	45.7833583208	26.68	43.85	25.65	36856	34.19671721	SP
156	13.475	53.0094413847	25.42	43.85	20.6385	35346	29.69536497	SP
260	13.475	53.0094413847	25.42	43.85	20.6385	35346	29.69536497	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
1781735700	38.895	-0.74	-1.85	39.47	39.55	38.895	6084
1781649300	39.63	-0.24	-0.60	39.6	39.76	39.45	15356
1781562900	39.87	-0.09	-0.23	40.13	40.13	39.845	14843
1781303700	39.9615	0.31	0.78	39.52	40.07	39.52	1726
1781217300	39.6505	0.8	2.06	39.22	39.6505	39.18	3848
1781130900	38.8497	-0.37	-0.94	38.76	39.25	38.76	6276
1781044500	39.2188	-0.73	-1.82	39.95	39.95	38.75	7302
1780958100	39.945	0.32	0.80	40.02	40.2	39.94	6845
1780698900	39.6276	-2.02	-4.86	41.13	41.13	39.6	8842
1780612500	41.65	-0.03	-0.07	41.39	41.65	41.39	8016
1780526100	41.6791	-0.36	-0.85	41.9	41.9608	41.616	8219
1780439700	42.0378	0.73	1.76	41.33	42.0699	41.33	18544
1780353300	41.3116	0.16	0.39	41.11	41.382	41.025	4935
1780094100	41.1508	-0.13	-0.31	41.27	41.27	40.97	9015
1780007700	41.2796	0.3	0.73	42.46	42.46	40.93	7279
1779921300	40.9786	-0.46	-1.12	41.2	41.2	40.93	19291
1779834900	41.4425	0.22	0.53	41.46	41.725	41.4	8828
1779489300	41.2231	-0.15	-0.36	41.15	41.28	41.055	95151
1779402900	41.3704	0.08	0.20	41.1	41.44	41.1	6395
1779316500	41.2865	0.28	0.69	41.09	41.35	41.09	6033
1779230100	41.005	-0.52	-1.25	41.5	41.5	40.76	14379
1779143700	41.5255	0.15	0.36	41.31	41.5255	41.2435	11545
1778884500	41.3769	-0.58	-1.38	41.34	41.43	41.255	1936
1778798100	41.9573	-0.2	-0.48	41.98	42.0534	41.79	3319
1778711700	42.1581	0.09	0.21	41.96	42.272	41.78	9742
1778625300	42.0713	0.2	0.49	41.76	42.17	41.5	9388
1778538900	41.8663	0.62	1.49	41.47	42.01	41.47	7657
1778279700	41.2511	0.48	1.17	41.03	41.31	41.03	11007
1778193300	40.7754	-0.57	-1.38	41.35	41.35	40.7754	4095
1778106900	41.3468	-0.2	-0.49	41.36	41.43	41.25	6161
1778020500	41.5486	0.67	1.64	41.4	41.6386	41.39	28522
1777934100	40.88	-0.22	-0.54	41.08	41.1101	40.82	10318
1777674900	41.1023	-0.25	-0.61	41.21	41.21	40.97	2935
1777588500	41.3555	0.67	1.65	40.87	41.378	40.87	3704
1777502100	40.6852	0.1	0.26	40.63	40.745	40.54	8213
1777415700	40.5805	-0.02	-0.04	40.62	40.66	40.5434	1726
1777329300	40.5978	-0.04	-0.10	40.7	40.7199	40.47	2063
1777070100	40.6385	0.04	0.10	40.71	40.71	40.475	3680
1776983700	40.599	0.09	0.23	40.41	40.78	40.41	3092
1776897300	40.5051	0.66	1.66	40.05	40.6099	40.05	9216
1776810900	39.845	-0.16	-0.39	40.14	40.22	39.845	6593
1776724500	40.002	0.06	0.14	39.98	40.1	39.88	16671
1776465300	39.9453	-0.56	-1.37	40.12	40.12	39.7901	7463
1776378900	40.5014	0.18	0.45	40.34	40.52	40.34	6409
1776292500	40.3199	-0.17	-0.42	40.3301	40.41	40.3199	5567
1776206100	40.4914	-0.27	-0.67	40.87	40.87	40.35	4708
1776119700	40.7644	0.3	0.75	40.52	40.88	40.52	5595
1775860500	40.4619	0.12	0.30	40.45	40.525	40.4001	4860
1775774100	40.3409	-0.15	-0.38	40.59	40.747	40.3	6423
1775687700	40.495	0.11	0.28	40.0225	40.51	39.9	9765
1775601300	40.3814	0.35	0.89	40.2	40.4	40.07	5668
1775514900	40.027	-0.02	-0.05	40.02	40.0501	39.88	2279
1775169300	40.0452	0.19	0.46	39.86	43.85	39.688	6589
1775082900	39.86	-0.24	-0.60	38.19	40.173	38.0028	96858
1774996500	40.1011	0.74	1.88	39.64	40.1011	39.64	35005
1774910100	39.36	-0.08	-0.20	39.98	39.98	39.25	10402
1774650900	39.4408	0.31	0.80	39.47	39.729	39.44	13113
1774564500	39.1275	-0.49	-1.23	39.2	39.61	39.1275	1439
1774478100	39.6165	0.67	1.71	39.535	39.625	39.49	4952
1774391700	38.95	0.59	1.54	38.17	38.95	38.17	4353
1774305300	38.36	0.27	0.71	38.66	38.66	38.18	1474
1774046100	38.09	-0.57	-1.47	38.72	38.81	37.82	4787
1773959700	38.658	-0.19	-0.49	38.31	38.73	38.31	262539
1773873300	38.85	-0.63	-1.60	39.31	39.47	38.85	7616