UBS AG ETRACS Crude Oil Shares Covered Call ETN【USOI】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	1.02	2.33249485479	43.73	44.75	41.9	45399	42.62869917	SP
4	-9.37	-17.3133776792	54.12	55.5	41.9	65918	47.16133489	SP
12	-15.14	-25.2796794123	59.89	61.3	41.9	90588	54.50728416	SP
26	-2.16	-4.60456192709	46.91	61.3	41.9	154751	51.57209886	SP
52	-9.85	-18.0402930403	54.6	61.3	41.9	120949	50.97818321	SP
156	-29.46	-39.6981538876	74.21	85.49	41.9	77495	59.37061701	SP
260	39.43	741.165413534	5.32	93.25	3.95	410825	13.27552875	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
1783377300	42.51	0.19	0.45	42.5	42.8799	42.25	49198
1783031700	42.3176	0.05	0.12	42.26	42.6999	41.9	29294
1782945300	42.265	-1.06	-2.44	43.2	43.2	42.2	53400
1782858900	43.3203	-0.27	-0.61	43.73	44.0144	42.96	49703
1782772500	43.5863	0.67	1.55	43.23	43.845	43.115	69342
1782513300	42.92	-1.46	-3.29	43.46	44.31	42.54	91210
1782426900	44.38	1.19	2.76	43.35	44.6799	43.13	46731
1782340500	43.19	-1.91	-4.24	43.94	43.95	43.02	70788
1782254100	45.1	-0.53	-1.16	45.32	45.32	44.6002	51740
1782167700	45.63	-3.18	-6.52	46.5	46.5	45.1253	84121
1781822100	48.81	0.06	0.12	48.65	49.31	47.485	75400
1781735700	48.75	-0.36	-0.73	49.11	49.9999	48.75	108394
1781649300	49.11	-1.97	-3.86	50.31	50.31	48.3851	121297
1781562900	51.08	-1.21	-2.31	51.2	51.5	50.5	75649
1781303700	52.2878	-0.81	-1.52	52.82	54.11	52	62923
1781217300	53.0969	-1.32	-2.42	54.48	55.5	52.6	60392
1781130900	54.4119	0.59	1.10	54.28	55.05	53.9	25588
1781044500	53.82	-1.26	-2.29	54.12	54.54	52.8001	61355
1780958100	55.08	1.04	1.92	54.84	55.845	54.56	37947
1780698900	54.04	-1.33	-2.40	54.9	54.9	53.8001	50719
1780612500	55.37	-1.16	-2.04	55.4	55.63	54.78	42339
1780526100	56.525	1.08	1.94	56	56.65	55.62	38021
1780439700	55.45	0.99	1.82	54.51	55.4999	54.0394	38420
1780353300	54.46	2.25	4.31	52.99	55.4034	52.92	74339
1780094100	52.21	-0.92	-1.73	52.83	52.99	51.75	77497
1780007700	53.13	-0.12	-0.23	53.91	54.05	52.5501	50517
1779921300	53.25	-1.45	-2.65	54.54	54.6	52.82	117025
1779834900	54.7	-0.61	-1.10	55	55.3243	54.03	65079
1779489300	55.31	-0.5	-0.90	55.8	56.24	55.0669	44077
1779402900	55.8138	-0.54	-0.95	56.75	57.49	55.01	68070
1779316500	56.35	-4.82	-7.88	57.8	57.9322	55.78	122991
1779230100	61.17	0.95	1.58	60.68	61.3	60.55	184407
1779143700	60.2211	0.62	1.04	58.92	60.83	58.81	183745
1778884500	59.6	1.32	2.26	58.87	59.8	58.73	100142
1778798100	58.28	0.44	0.77	57.8	58.43	57.7	42737
1778711700	57.8366	-0.28	-0.48	58.42	58.42	57.68	33287
1778625300	58.115	1.23	2.17	57.7	58.4	57.57	88553
1778538900	56.8831	1.71	3.11	55.71	57.47	55.65	91305
1778279700	55.17	-0.46	-0.83	55.6	55.61	55	36308
1778193300	55.63	0.61	1.11	55.14	56.03	53.35	116716
1778106900	55.02	-2.72	-4.70	55	56.08	54.9	146820
1778020500	57.7362	-0.08	-0.14	58.2	58.29	57.2638	28903
1777934100	57.82	1.06	1.87	57.2	58.1437	57	77852
1777674900	56.76	-0.77	-1.34	57.26	57.45	56.0001	96211
1777588500	57.53	-0.54	-0.93	57.15	57.99	57.15	67234
1777502100	58.07	1.51	2.67	57.33	58.38	57.3001	100002
1777415700	56.56	2.38	4.39	55.5	56.59	55.5	183066
1777329300	54.18	1.22	2.30	54.02	54.9799	53.7	97707
1777070100	52.96	-0.69	-1.29	53.88	54.1	52.76	82325
1776983700	53.65	0.98	1.86	52.75	54.395	52.5	114851
1776897300	52.67	-6.81	-11.45	51.82	52.9	51.72	157239
1776810900	59.48	1.7	2.94	57.61	59.59	57.5	255103
1776724500	57.78	1.91	3.42	57.6	58.2299	57.11	283908
1776465300	55.87	-3.18	-5.39	56.31	56.31	54.05	257899
1776378900	59.05	1.04	1.79	58.87	59.7999	58.39	89533
1776292500	58.01	-0.37	-0.63	58.38	58.8799	57.9	116034
1776206100	58.38	-1.05	-1.77	59.89	59.89	58	118059
1776119700	59.43	0.98	1.68	60	60.6699	59.1284	148578
1775860500	58.45	0.02	0.03	58.75	59.1099	58.3	75902
1775774100	58.43	0.15	0.26	58.96	59.1802	58	115977
1775687700	58.28	-0.3	-0.51	57.775	58.485	57.16	92963
1775601300	58.58	-0.12	-0.20	59.37	59.49	58.4	124802