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	0.09	0.464876033058	19.36	19.79	19.11	8691947	19.4231691	CS
4	-0.26	-1.31912734652	19.71	20.7	19.11	10311889	19.82153104	CS
12	0.88	4.73882606354	18.57	20.7	18.34	14980677	19.42263249	CS
26	2.66	15.8427635497	16.79	20.7	16.18	15092542	18.49827719	CS
52	1.86	10.5741898806	17.59	20.7	16.18	14315764	17.90217158	CS
156	6.5	50.1930501931	12.95	21.43	12.46	14176578	16.60659088	CS
260	8.68	80.5942432683	10.77	21.43	7.96	15419484	13.9845015	CS

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
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
1774046400	19.01	0.05	0.26	18.99	19.11	18.93	17412368
1773960000	18.96	0.3	1.61	18.72	19.12	18.7	17576796
1773873600	18.66	-0.13	-0.69	18.8	18.86	18.66	10595794
1773787200	18.79	0.05	0.27	18.785	18.955	18.74	22591068
1773700800	18.74	-0.01	-0.05	18.785	18.99	18.72	13527289
1773441600	18.75	0.19	1.02	18.57	18.83	18.49	16724160
1773355200	18.56	-0.19	-1.01	18.8	18.96	18.55	14600875
1773268800	18.75	0.45	2.46	18.41	18.77	18.34	10277941
1773182400	18.3	-0.29	-1.56	18.54	18.655	18.24	14925029
1773096000	18.59	-0.15	-0.80	18.51	18.8	18.4409	15479082