Energy Transfer LP【ET】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	-0.35	-1.83246073298	19.1	19.22	18.66	9149989	18.87845311	CS
4	-1.53	-7.54437869822	20.28	20.35	18.66	8931936	19.29197181	CS
12	-0.485	-2.52144528204	19.235	20.7	18.34	14070258	19.46789205	CS
26	2.37	14.4688644689	16.38	20.7	16.18	14804408	18.64960945	CS
52	0.79	4.3986636971	17.96	20.7	16.18	14187337	17.92389266	CS
156	5.93	46.255850234	12.82	21.43	12.46	14186964	16.65770398	CS
260	8.23	78.2319391635	10.52	21.43	7.96	15373439	14.02797334	CS

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
1781822400	18.75	0	0.00	18.62	18.93	18.458	12453674
1781736000	18.75	-0.16	-0.85	19	19.06	18.72	8289669
1781649600	18.91	0	0.00	18.75	19.085	18.75	8718283
1781563200	18.91	-0.16	-0.84	18.73	19.115	18.66	10866346
1781304000	19.07	0.31	1.65	18.773	19.22	18.68	8272342
1781217600	18.76	-0.28	-1.47	19.1	19.18	18.76	9603307
1781131200	19.04	-0.02	-0.10	19.12	19.26	19.02	8567447
1781044800	19.06	-0.28	-1.45	19.28	19.3369	19.01	8064956
1780958400	19.34	-0.05	-0.26	19.46	19.49	19.25	8634721
1780699200	19.39	-0.23	-1.17	19.57	19.68	19.38	12254871
1780612800	19.62	0.07	0.36	19.515	19.68	19.4014	8303002
1780526400	19.55	0.01	0.05	19.61	19.79	19.4801	9174165
1780440000	19.54	0.27	1.40	19.225	19.615	19.18	8069048
1780353600	19.27	0.1	0.52	19.21	19.44	19.18	7945803
1780094400	19.17	-0.25	-1.29	19.36	19.41	19.11	9967716
1780008000	19.42	0.09	0.47	19.42	19.57	19.32	6807628
1779921600	19.33	-0.27	-1.38	19.5	19.66	19.33	8649755
1779835200	19.6	-0.47	-2.34	19.85	19.885	19.54	14001435
1779489600	20.07	0.06	0.30	19.99	20.19	19.915	6863557
1779403200	20.01	-0.15	-0.74	20.28	20.35	19.95	6652724
1779316800	20.16	-0.23	-1.13	20.42	20.7	20.145	15361680
1779230400	20.39	0.2	0.99	20.22	20.5	20.18	11949008
1779144000	20.19	0.04	0.20	20.1	20.45	19.98	9223080
1778884800	20.15	-0.21	-1.03	20.44	20.465	20.15	10933861
1778798400	20.36	0.26	1.29	20.1	20.47	20.065	12900849
1778712000	20.1	0.1	0.50	19.94	20.13	19.765	12904404
1778625600	20	0.39	1.99	19.64	20.07	19.56	14511831
1778539200	19.61	0.27	1.40	19.36	19.73	19.135	10298457
1778280000	19.34	-0.58	-2.91	19.71	19.7499	19.3	11407894
1778193600	19.92	0.05	0.25	19.81	19.945	19.52	12030005
1778107200	19.87	-0.52	-2.55	20.11	20.2	19.765	16081754
1778020800	20.39	0.31	1.54	20.05	20.665	19.91	42151871
1777934400	20.08	0.14	0.70	20.05	20.23	19.92	34109307
1777675200	19.94	-0.25	-1.24	20.135	20.28	19.81	15318624
1777588800	20.19	0.43	2.18	19.76	20.2	19.72	30707883
1777502400	19.76	0.35	1.80	19.5	19.83	19.45	11845065
1777416000	19.41	0.36	1.89	19.19	19.53	19.17	23770521
1777329600	19.05	-0.03	-0.16	19.11	19.26	19.04	6812475
1777070400	19.08	-0.07	-0.37	19.14	19.18	18.88	20320225
1776984000	19.15	0.08	0.42	19.06	19.165	18.98	6695686
1776897600	19.07	0.11	0.58	19.03	19.125	18.9	7543379
1776811200	18.96	0.05	0.26	18.95	19.17	18.815	9472848
1776724800	18.91	0.05	0.27	18.925	18.99	18.8	19036608
1776465600	18.86	-0.01	-0.05	18.61	18.9	18.34	13938306
1776379200	18.87	0.16	0.86	18.76	19.01	18.7401	7610160
1776292800	18.71	-0.02	-0.11	18.7	18.88	18.67	17942904
1776206400	18.73	-0.12	-0.64	18.81	18.84	18.51	10555215
1776120000	18.85	-0.34	-1.77	19.31	19.31	18.74	15448809
1775860800	19.19	0.1	0.52	19.05	19.37	19.04	8279902
1775774400	19.09	0.01	0.05	19.03	19.57	19	29225310
1775688000	19.08	-0.04	-0.21	18.78	19.18	18.66	34258122
1775601600	19.12	0.16	0.84	19.055	19.365	19.02	23534986
1775515200	18.96	0.03	0.16	18.96	19.17	18.9	22020779
1775169600	18.93	-0.09	-0.47	19.19	19.32	18.93	13826868
1775083200	19.02	-0.28	-1.45	19.09	19.17	18.72	21613540
1774996800	19.3	-0.29	-1.48	19.63	19.72	19.01	19084019
1774910400	19.59	-0.08	-0.41	19.77	19.855	19.48	16217288
1774651200	19.67	0.23	1.18	19.45	19.82	19.42	16998364
1774564800	19.44	0.3	1.57	19.235	19.45	19.14	10426308
1774478400	19.14	-0.07	-0.36	19.2	19.3099	19.06	11476688
1774392000	19.21	0.15	0.79	19	19.47	19	11729113
1774305600	19.06	0.05	0.26	18.88	19.12	18.72	14442955