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	-0.66	-1.56732367609	42.11	42.98	41.45	139226	42.11957267	SP
4	-0.66	-1.56732367609	42.11	43.0625	40.9225	71793	42.16389288	SP
12	-0.93	-2.19443133554	42.38	44.58	40.1914	90916	42.04180996	SP
26	6.16	17.4553697931	35.29	44.58	34.56	96971	41.44168759	SP
52	6.25	17.7556818182	35.2	44.58	33.94	67674	39.69050474	SP
156	6.6	18.9383070301	34.85	44.58	33.94	64950	39.33792245	SP
260	6.6	18.9383070301	34.85	44.58	33.94	64950	39.33792245	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
1782945600	41.56	-0.37	-0.88	41.83	41.98	41.478	297793
1782859200	41.93	-0.46	-1.07	42.33	42.55	41.93	41271
1782772800	42.385	-0.51	-1.18	42.91	42.98	42.27	73227
1782513600	42.89	0.27	0.65	42.7	42.9499	42.59	52375
1782427200	42.615	0.3	0.70	42.11	42.8	41.93	231518
1782340800	42.3199	-0.27	-0.62	42.33	42.38	42.07	22502
1782254400	42.585	0.55	1.30	41.92	42.6	41.64	23381
1782168000	42.0369	0.52	1.24	41.54	42.13	41.52	42823
1781822400	41.52	0.07	0.16	41.27	41.63	40.9225	41373
1781736000	41.4536	-0.31	-0.75	41.82	41.82	41.37	26938
1781649600	41.7681	-0.32	-0.76	42.17	42.17	41.6521	27693
1781563200	42.09	-0.64	-1.50	41.87	42.33	41.87	104451
1781304000	42.73	0.37	0.86	42.32	42.95	42.32	31192
1781217600	42.3646	-0.29	-0.67	42.82	43.0625	42.3601	110943
1781131200	42.65	0.59	1.41	42.05	42.89	42.04	57625
1781044800	42.0589	-0.04	-0.08	42.02	42.27	41.75	39512
1780958400	42.0941	-0.36	-0.85	42.56	42.57	42.03	61344
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