XPLR Infrastructure LP【XIFR】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	0.51	4.32569974555	11.79	13.25	11.66	959052	12.46878222	CS
4	1.53	14.2061281337	10.77	13.25	10.51	1369322	11.70926889	CS
12	1.88	18.0422264875	10.42	13.25	9.845	974905	10.96092856	CS
26	3.26	36.0619469027	9.04	13.25	8.78	1215194	10.41293432	CS
52	3.68	42.6914153132	8.62	13.25	7.99	1326654	10.0549707	CS
156	2.88	30.5732484076	9.42	13.25	7.525	1491879	9.64904714	CS
260	2.88	30.5732484076	9.42	13.25	7.525	1491879	9.64904714	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
1780526400	12.29	-0.48	-3.76	12.66	12.7	12.285	875484
1780440000	12.77	0.32	2.57	12.45	13.25	12.4	1572963
1780353600	12.45	-0.03	-0.24	12.48	12.61	12.17	1147698
1780094400	12.48	0.63	5.32	11.9	12.5	11.685	1399064
1780008000	11.85	0.14	1.20	11.76	11.89	11.66	318862
1779921600	11.71	-0.11	-0.93	11.79	11.88	11.7	356672
1779835200	11.82	0.09	0.77	11.84	11.945	11.795	430170
1779489600	11.73	0.02	0.17	11.67	11.93	11.62	627929
1779403200	11.71	0.43	3.81	11.24	11.745	11.13	682113
1779316800	11.28	0.23	2.08	11.05	11.47	11.01	1119329
1779230400	11.05	-0.65	-5.56	11.7	11.7	10.97	1114527
1779144000	11.7	0.62	5.60	11.24	11.79	11.1275	2162965
1778884800	11.08	-0.39	-3.40	11.24	11.38	11	1525286
1778798400	11.47	-0.2	-1.71	11.66	11.8	11.44	589322
1778712000	11.67	0	0.00	11.64	11.8	11.47	947745
1778625600	11.67	-0.41	-3.39	12.01	12.08	11.435	1210960
1778539200	12.08	0.35	2.98	11.87	12.61	11.86	2291888
1778280000	11.73	0.32	2.80	11.55	12.395	11.55	3283071
1778193600	11.41	0.2	1.78	10.57	11.44	10.51	2072018
1778107200	11.21	0.4	3.70	10.77	11.555	10.77	3164532
1778020800	10.81	0.41	3.94	10.45	10.88	10.42	1491143
1777934400	10.4	-0.31	-2.89	10.74	10.83	10.35	629531
1777675200	10.71	0.36	3.48	10.4	10.75	10.2569	1164577
1777588800	10.35	0.13	1.27	10.25	10.41	10.21	1023288
1777502400	10.22	-0.12	-1.16	10.34	10.3665	10.06	1016189
1777416000	10.34	0.05	0.49	10.25	10.43	10.21	628540
1777329600	10.29	0.24	2.39	10.15	10.34	10.15	795538
1777070400	10.05	0.12	1.21	9.92	10.13	9.85	723990
1776984000	9.93	-0.02	-0.20	10	10.09	9.92	811623
1776897600	9.95	0.05	0.51	10.02	10.085	9.875	928211
1776811200	9.9	-0.1	-1.00	10.04	10.1	9.845	906108
1776724800	10	-0.19	-1.86	10.16	10.225	10	671956
1776465600	10.19	0.05	0.49	10.14	10.25	9.985	960953
1776379200	10.14	-0.18	-1.74	10.3	10.33	10.12	894571
1776292800	10.32	0.04	0.39	10.3	10.37	10.22	386882
1776206400	10.28	0.17	1.68	10.19	10.42	10.1347	595426
1776120000	10.11	-0.13	-1.27	10.13	10.21	10.05	1093409
1775860800	10.24	0.03	0.29	10.19	10.2858	10.12	444344
1775774400	10.21	-0.13	-1.26	10.32	10.45	10.2	733061
1775688000	10.34	-0.03	-0.29	10.53	10.575	10.26	541711
1775601600	10.37	-0.16	-1.52	10.45	10.53	10.34	369693
1775515200	10.53	-0.09	-0.85	10.63	10.73	10.525	406164
1775169600	10.62	-0.07	-0.65	10.54	10.74	10.52	381218
1775083200	10.69	0.07	0.66	10.65	10.77	10.595	603245
1774996800	10.62	0.5	4.94	10.24	10.69	10.16	1398118
1774910400	10.12	-0.12	-1.17	10.2	10.29	9.96	1603449
1774651200	10.24	0.16	1.59	10	10.355	9.9949999	1040223
1774564800	10.08	-0.23	-2.23	10.16	10.34	10.005	525272
1774478400	10.31	0.03	0.29	10.4	10.42	10.2	454517
1774392000	10.28	0.18	1.78	10.03	10.3078	10.01	431026
1774305600	10.1	0.18	1.81	10.05	10.15	9.9	772471
1774046400	9.92	-0.35	-3.41	10.25	10.28	9.9	628616
1773960000	10.27	-0.16	-1.53	10.19	10.32	10.15	428617
1773873600	10.43	-0.25	-2.34	10.6	10.615	10.37	395257
1773787200	10.68	0.07	0.66	10.75	10.84	10.65	440336
1773700800	10.61	0.29	2.81	10.5	10.85	10.46	700603
1773441600	10.32	-0.3	-2.82	10.74	10.76	10.1	1037116
1773355200	10.62	-0.02	-0.19	10.54	10.97	10.5	1203734
1773268800	10.64	0.2	1.92	10.42	10.66	10.23	1268771
1773182400	10.44	0.49	4.92	10.05	10.545	10.025	957433
1773096000	9.95	0.03	0.30	9.77	9.95	9.61	814355
1772840400	9.92	-0.19	-1.88	9.96	10.01	9.855	827913
1772754000	10.11	-0.14	-1.37	10.17	10.19	10	642395
1772667600	10.25	0.08	0.79	10.27	10.33	10.16	490757