Tortoise North American Pipeline ETF【TPYP】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	0.4461	1.06189002618	42.01	42.64	41.3101	48825	41.8328882	SP
4	0.5561	1.32720763723	41.9	44.58	41.3101	63865	42.9909772	SP
12	0.5561	1.32720763723	41.9	44.58	40.1914	139320	42.21469678	SP
26	6.2461	17.2496547915	36.21	44.58	34.56	90817	41.06463217	SP
52	7.0561	19.9324858757	35.4	44.58	33.94	66039	39.25025032	SP
156	7.6061	21.825251076	34.85	44.58	33.94	64222	39.11837243	SP
260	7.6061	21.825251076	34.85	44.58	33.94	64222	39.11837243	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
1780699200	42.4561	-0.1	-0.25	42.55	42.82	42.3301	29902
1780612800	42.5605	0.52	1.24	42.11	42.57	42.11	48265
1780526400	42.0412	-0.01	-0.04	42.08	42.64	42.03	43835
1780440000	42.0561	0.71	1.72	41.81	42.15	41.7	39644
1780353600	41.345	-0.03	-0.06	41.48	41.7795	41.345	43111
1780094400	41.37	-0.79	-1.88	42.01	42.01	41.3101	69272
1780008000	42.1611	-0.36	-0.84	42.78	42.78	42.11	21569
1779921600	42.52	-0.75	-1.73	42.65	43.02	42.52	50869
1779835200	43.27	-0.89	-2.02	44.03	44.14	43.27	82429
1779489600	44.16	0.32	0.74	44.06	44.21	43.7809	68167
1779403200	43.8353	0.01	0.01	43.98	44.1999	43.6901	77400
1779316800	43.83	-0.55	-1.24	44.41	44.58	43.755	72237
1779230400	44.38	0.4	0.91	43.99	44.4857	43.789615	94452
1779144000	43.98	0.53	1.22	43.49	43.986	43.31	87358
1778884800	43.45	0.08	0.18	43.37	43.6394	43.3	87973
1778798400	43.37	0.68	1.58	42.78	43.39	42.78	36136
1778712000	42.6946	0.1	0.25	42.63	42.75	42.275	140747
1778625600	42.59	0.44	1.04	42.13	42.66	42.13	32832
1778539200	42.1514	0.61	1.47	41.7	42.25	41.69	80308
1778280000	41.54	-0.29	-0.69	41.9	42.058828	41.5	36829
1778193600	41.83	-0.31	-0.74	41.63	41.93	41.35	54801
1778107200	42.14	-0.98	-2.27	42.51	42.68	41.95	65943
1778020800	43.117	-0.14	-0.33	43.24	43.415	43.01	43344
1777934400	43.26	0.24	0.56	43	43.36	42.91	54059
1777675200	43.02	-0.37	-0.85	43.36	43.36	42.85	75776
1777588800	43.39	1.06	2.50	42.45	43.51	42.29	72649
1777502400	42.33	0.3	0.71	42.24	42.42	42.2	52648
1777416000	42.03	0.6	1.45	41.43	42.175	41.43	95649
1777329600	41.43	-0.07	-0.17	41.4101	41.8199	41.3101	204320
1777070400	41.5	0.13	0.32	41.4	41.57	41.05	630775
1776984000	41.3661	0.51	1.24	41.09	41.4	41.04	89407
1776897600	40.86	0.18	0.44	40.9	41.05	40.725	141689
1776811200	40.68	-0.13	-0.32	40.81	41.02	40.4315	60760
1776724800	40.81	-0.06	-0.15	41.01	41.215	40.76	91967
1776465600	40.87	-0.3	-0.73	40.76	40.92	40.1914	115708
1776379200	41.17	0.21	0.51	40.96	41.42	40.907	109192
1776292800	40.96	-0.23	-0.55	41.16	41.22	40.95	98512
1776206400	41.185	-0.25	-0.59	41.28	41.32	40.82	343168
1776120000	41.43	-0.67	-1.59	42.22	42.245	41.29	136245
1775860800	42.1	-0.07	-0.17	42.17	42.31	41.9101	112200
1775774400	42.17	-0.16	-0.37	42.38	43.02	42.165	95061
1775688000	42.325	-0.42	-0.97	41.57	42.39	41.28	156407
1775601600	42.74	0.49	1.16	42.24	43.025	42.24	139918
1775515200	42.25	0.03	0.07	42.27	42.415	42.05	238593
1775169600	42.22	0.34	0.81	42.21	42.48	42.0004	384803
1775083200	41.88	-0.48	-1.13	42.165	42.47	41.5	441917
1774996800	42.36	-0.45	-1.05	42.78	43.0399	41.94	543305
1774910400	42.81	-0.2	-0.47	43.38	43.4	42.715	79226
1774651200	43.01	-0.06	-0.14	42.76	43.56	42.76	144459
1774564800	43.07	-0.1	-0.23	43.09	43.16	42.7233	102370
1774478400	43.17	-0.12	-0.28	43.33	43.33	42.85	204346
1774392000	43.29	0.49	1.14	42.93	43.61	42.93	101508
1774305600	42.8	0.5	1.18	42.11	43	42.05	72564
1774046400	42.3	-0.42	-0.98	42.87	43.1599	42.3	384673
1773960000	42.7199	0.6	1.42	42.52	43.1	42.35	458344
1773873600	42.12	0.06	0.14	42.25	42.25	41.761	519514
1773787200	42.06	-0.1	-0.24	42.32	42.55	42.04	39725
1773700800	42.1616	0.09	0.22	41.85	42.1981	41.85	44586
1773441600	42.07	0.22	0.52	41.9	42.1848	41.824	67017
1773355200	41.8544	-0.06	-0.13	41.98	42.3699	41.7901	45926
1773268800	41.91	0.32	0.76	41.42	41.91	41.4	55374
1773182400	41.5937	-0.32	-0.75	41.81	42.05	41.53	45251
1773096000	41.91	-0.18	-0.43	42.11	42.1899	41.8	40504