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	-0.06	-0.160599571734	37.36	37.52	36.8612	149606	37.20316371	SP
4	-2.22	-5.61740890688	39.52	40.13	36.698	52649	37.31459389	SP
12	-2.82	-7.02891326022	40.12	42.46	36.698	23788	38.44439196	SP
26	2.45	7.03012912482	34.85	43.85	34.73	40820	39.28813755	SP
52	10.1289	37.2782110404	27.1711	43.85	26.2	37715	35.06974407	SP
156	11.88	46.7348544453	25.42	43.85	20.6385	36176	30.03914097	SP
260	11.88	46.7348544453	25.42	43.85	20.6385	36176	30.03914097	SP

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
1783636500	37.2009	0.03	0.09	37.16	37.245	37.16	573815
1783550100	37.166	0.07	0.18	36.98	37.166	36.95	6140
1783463700	37.1	-0.32	-0.86	37.1	37.16	36.8612	7829
1783377300	37.4226	0.28	0.76	37.36	37.52	37.285547	10640
1783031700	37.14	0.41	1.12	36.97	37.37	36.78	15017
1782945300	36.73	-0.56	-1.50	36.9	37.2099	36.698	64844
1782858900	37.29	0.15	0.40	37.08	38	37.08	30802
1782772500	37.14	0.02	0.06	37.13	37.14	36.77	6570
1782513300	37.1191	-0.12	-0.32	37.12	37.2323	36.975	6422
1782426900	37.24	0.23	0.62	37	37.28	36.86	112125
1782340500	37.0088	-0.77	-2.05	37.19	37.19	36.79	20474
1782254100	37.7826	-0.76	-1.98	37.9	38.015	37.7002	37163
1782167700	38.5456	0.2	0.52	38.36	38.5554	38.36	7721
1781822100	38.347	-0.55	-1.41	38.75	38.75	38.23	10103
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