T Rowe Price Natural Resource ETF【TURF】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	-1.6928	-4.91807088902	34.42	34.7	32.29	8385	32.93375362	SP
4	-2.4628	-6.9985791418	35.19	35.26	32.29	12546	34.19763453	SP
12	-0.9528	-2.82897862233	33.68	35.52	32.29	9116	34.48433481	SP
26	3.6772	12.6581755594	29.05	35.76	28.5852	11049	33.58811281	SP
52	7.3872	29.1523283346	25.34	35.76	24.7949	6232	32.77030843	SP
156	7.3872	29.1523283346	25.34	35.76	24.7949	6232	32.77030843	SP
260	7.3872	29.1523283346	25.34	35.76	24.7949	6232	32.77030843	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	32.7272	0.44	1.35	32.54	32.7272	32.4901	2728
1781130900	32.2918	-0.31	-0.95	32.5	32.63	32.29	14198
1781044500	32.601999	-0.45	-1.35	33.07	33.07	32.31	7604
1780958100	33.0486	-0.04	-0.12	33.35	33.369999	33.009999	10340
1780698900	33.0874	-1.49	-4.31	34.05	34.05	33.0874	3786
1780612500	34.5795	-0.11	-0.30	34.42	34.7	34.42	5996
1780526100	34.685	-0.29	-0.82	34.81	34.9	34.68	4874
1780439700	34.9719	0.55	1.60	34.41	35.02	34.41	9698
1780353300	34.4215	0.2	0.60	34.21	34.52	34.1804	22211
1780094100	34.2175	-0.05	-0.15	34.3	34.31	34.2	10530
1780007700	34.2673	0.21	0.61	33.98	34.37	33.89	22547
1779921300	34.0589	-0.32	-0.94	34.36	34.36	33.9	17882
1779834900	34.3818	0.14	0.41	34.32	34.63	34.32	14751
1779489300	34.2404	-0.11	-0.32	34.35	34.38	34.175	11165
1779402900	34.3507	0.06	0.16	34.36	34.5	34.25	7642
1779316500	34.295	-0.08	-0.25	34.42	34.43	34.24	14774
1779230100	34.3796	-0.31	-0.89	34.58	34.65	34.159	8039
1779143700	34.6891	0.08	0.24	34.85	34.85	34.5	19490
1778884500	34.6062	-0.53	-1.50	34.68	34.7095	34.54	16571
1778798100	35.1331	-0.24	-0.67	35.19	35.26	34.9599	16267
1778711700	35.3713	-0.02	-0.06	35.52	35.52	35.342	7776
1778625300	35.3917	0.21	0.59	35.12	35.43	34.9103	11354
1778538900	35.185	0.63	1.82	34.92	35.23	34.92	23121
1778279700	34.5577	0.18	0.53	34.63	34.64	34.55	6466
1778193300	34.375	-0.63	-1.80	34.555	34.555	34.36	1700
1778106900	35.004	0.09	0.26	34.883	35.004	34.87	3546
1778020500	34.9126	0.34	0.98	34.74	35.02	34.74	6954
1777934100	34.5723	-0.16	-0.45	34.72	34.72	34.51	6055
1777674900	34.7276	-0.34	-0.96	34.91	34.91	34.71	15119
1777588500	35.0653	0.68	1.98	34.64	35.1	34.64	11922
1777502100	34.3857	0.04	0.12	34.62	34.62	34.335	10810
1777415700	34.3445	-0.2	-0.57	34.31	34.41	34.2798	3503
1777329300	34.543	0.11	0.33	34.54	34.78	34.455	34644
1777070100	34.4288	-0.25	-0.73	34.72	34.72	34.34	5144
1776983700	34.6831	-0.24	-0.69	34.85	34.8891	34.675	4425
1776897300	34.9254	0.34	0.99	34.97	34.97	34.875	9521
1776810900	34.5845	-0.34	-0.98	34.78	34.86	34.5845	4735
1776724500	34.9265	0.08	0.24	34.93	35.02	34.87	2567
1776465300	34.8434	-0.43	-1.21	34.93	34.93	34.53	10785
1776378900	35.2697	0.33	0.94	35.19	35.34	35.14	2549
1776292500	34.9411	-0.23	-0.65	35.11	35.11	34.9411	4754
1776206100	35.1706	-0.19	-0.55	35.51	35.51	35.15	2418
1776119700	35.3651	0.26	0.74	35.35	35.43	35.23	4022
1775860500	35.1061	0.03	0.09	34.92	35.17	34.92	2174
1775774100	35.075	-0.13	-0.37	35.459	35.459	35.075	3724
1775687700	35.2059	-0.08	-0.23	34.84	35.2059	34.84	5337
1775601300	35.2869	0.1	0.29	35.23	35.2869	35.06	2204
1775514900	35.1864	0.06	0.17	35.02	35.21	34.94	11259
1775169300	35.1256	0.16	0.46	35.14	35.26	35.03	3802
1775082900	34.966	-0.08	-0.24	35.1	35.1	34.91	15845
1774996500	35.0488	0.65	1.90	35	35.36	34.99	3631
1774910100	34.3956	-0.07	-0.20	34.86	34.89	34.22	5726
1774650900	34.4633	0.38	1.12	34.48	34.48	34.3401	3989
1774564500	34.0804	-0.3	-0.87	34.46	34.49	34.0804	11699
1774478100	34.381	0.38	1.11	34.37	34.3815	34.26	1408
1774391700	34.0023	0.57	1.71	33.369999	34.175	33.369999	5342
1774305300	33.43	0.28	0.83	33.09	33.6398	33.09	4115
1774046100	33.1541	-0.65	-1.92	33.35	33.439999	33.09	10917
1773959700	33.8035	-0.41	-1.20	33.68	33.89	33.331699	3845
1773873300	34.2157	-0.57	-1.64	34.35	34.49	34.17	5174
1773786900	34.7872	0.28	0.80	34.8	34.9	34.7872	1865
1773700500	34.51	0.14	0.40	34.58	34.606	34.485	3746
1773441300	34.3719	-0.63	-1.81	34.96	34.96	34.3719	10222
1773354900	35.0063	0.3	0.85	34.74	35.19	34.74	4539