Han Alerian Midstream Energy Div UCITS ETF【JMLP】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1782937500	17.568	-0.48	-2.64	18.076	18.076	17.568	1860
1782851100	18.044	-0.16	-0.86	18.117999	18.22	18.044	3179
1782764700	18.2	-0.04	-0.22	18.405999	18.405999	18.2	289
1782505500	18.239999	-0.06	-0.32	18.288	18.44	18.239999	44786
1782419100	18.297999	0.58	3.30	18.11	18.312	18.053999	227
1782332700	17.713999	-0.34	-1.90	18.226	18.23	17.713999	1074
1782246300	18.058	0.17	0.93	17.744	18.058	17.728	2480
1782159900	17.892	0.29	1.64	17.745999	17.893999	17.534	937
1781900700	17.604	0	0.02	17.634	17.634	17.604	102
1781814300	17.6	0.02	0.13	17.484	17.616	17.277999	930
1781727900	17.578	-0.19	-1.05	17.622	17.622	17.5	1496
1781641500	17.764	0.08	0.48	17.982	17.982	17.652	1664
1781555100	17.68	-0.4	-2.19	18.181999	18.684	17.68	2956
1781295900	18.076	-0.19	-1.05	18.004	18.393999	17.948	1733
1781209500	18.268	0.08	0.46	18.352	18.352	18.268	3813
1781123100	18.184	0.1	0.53	17.888	18.207999	17.818	6259
1781036700	18.088	-0.08	-0.43	17.864	18.088	17.681999	3044
1780950300	18.166	0.17	0.92	18.108	18.212	18.084	2094
1780691100	18	0.15	0.84	18.002	18.002	17.972	289
1780604700	17.85	-0.1	-0.55	18.134	18.134	17.724	269
1780518300	17.948	0.41	2.35	17.736	17.986	17.736	1469
1780431900	17.536	-0.09	-0.52	17.692	17.692	17.358	746
1780345500	17.628	0.16	0.90	17.188	17.662	17.175999	4668
1780086300	17.47	-0.35	-1.94	17.765999	17.765999	17.454	7943
1779999900	17.816	-0.45	-2.47	17.918	18.064	17.816	470
1779913500	18.268	0.04	0.21	18.27	18.27	17.956	1747
1779827100	18.23	-0.35	-1.87	18.614	18.688	18.23	1585
1779740700	18.578	-0.4	-2.12	18.542	18.924	18.524	2013
1779481500	18.98	0.48	2.57	18.956	18.98	18.632	608
1779395100	18.504	-0.4	-2.14	18.908	18.908	18.504	2688
1779308700	18.908	-0.02	-0.08	18.812	18.95	18.668	752
1779222300	18.924	0.22	1.15	18.328	18.924	18.328	1277
1779135900	18.707999	0.62	3.40	17.942	18.707999	17.942	6761
1778876700	18.091999	0.04	0.23	18.186	18.382	18.091999	1468
1778790300	18.05	0.48	2.74	17.86	18.05	17.86	1653
1778703900	17.568	-0.29	-1.62	17.87	17.87	17.568	186
1778617500	17.858	0.75	4.36	17.495999	17.858	17.425999	2179
1778531100	17.111999	0.03	0.16	17.626	17.626	17.084	1715
1778271900	17.084	-0.12	-0.72	17.166	17.277999	17.014	8611
1778185500	17.207999	-0.29	-1.67	17.234	17.234	16.988	711
1778099100	17.5	-0.34	-1.93	17.611999	17.822	17.132	2107
1778012700	17.844	0.21	1.21	17.642	17.948	17.642	4456
1777926300	17.63	-0.01	-0.05	17.672	18.04	17.63	3380
1777580700	17.638	0.37	2.13	17.42	17.72	17.277999	2642
1777494300	17.27	-0.07	-0.40	17.254	17.514	17.194	7003
1777407900	17.34	0.44	2.60	16.546	17.34	16.544	4308
1777321500	16.899999	0.24	1.42	16.77	17.204	16.77	8762
1777062300	16.664	0.12	0.75	16.664	16.835999	16.658	1882
1776975900	16.54	-0.33	-1.97	16.792	16.86	16.54	1337
1776889500	16.872	0.22	1.32	16.938	16.942	16.46	3860
1776803100	16.652	-0.08	-0.49	16.35	16.652	16.35	8927
1776716700	16.734	0.57	3.50	16.782	16.782	16.55	757
1776457500	16.168	-0.25	-1.53	16.7	16.7	16.085999	3148
1776371100	16.42	-0	-0.01	16.245999	16.794	16.245999	686
1776284700	16.422	0	0.00	16.774	16.774	16.416	2665
1776198300	16.422	-0.94	-5.43	16.335999	16.876	16.335999	4888
1776111900	17.364	-0.01	-0.03	17.309999	17.5	17.136	3296
1775852700	17.37	-0.06	-0.37	17.236	17.402	17	2324
1775766300	17.434	0.09	0.51	17.303999	17.655999	17.302	1284
1775679900	17.346	-0.71	-3.91	16.472	17.462	16.472	13963
1775593500	18.052	0.47	2.70	16.94	18.207999	16.94	2207
1775161500	17.578	0.25	1.44	17.588	17.736	17.566	1801