First Trust Natural Gas ETF【BFCG39】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	DR
4	-1.25	-1.78571428571	70	70.44	68.59	11	68.84533333	DR
12	-2.35	-3.30520393812	71.1	75.39	68.59	60	73.28239221	DR
26	6.07	9.68410976388	62.68	86.07	62.68	383	74.42940047	DR
52	2.46	3.71096696334	66.29	86.07	59.4	253	74.20060965	DR
156	11.75	20.6140350877	57	86.07	56.04	128	70.54440549	DR
260	27.96	68.5462123069	40.79	86.07	40	102	66.64497499	DR

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
1783719000	68.75	0	0.00	68.75	68.75	68.75	0
1783632600	68.75	0	0.00	68.75	68.75	68.75	0
1783546200	68.75	0	0.00	68.75	68.75	68.75	0
1783459800	68.75	0	0.00	68.75	68.75	68.75	0
1783373400	68.75	0	0.00	68.75	68.75	68.75	0
1783114200	68.75	0	0.00	68.75	68.75	68.75	0
1783027800	68.75	0	0.00	68.75	68.75	68.75	0
1782941400	68.75	0	0.00	68.75	68.75	68.75	0
1782855000	68.75	0	0.00	68.75	68.75	68.75	0
1782768600	68.75	-1.69	-2.40	68.75	68.75	68.75	25
1782509400	70.44	0	0.00	70.44	70.44	70.44	0
1782423000	70.44	0	0.00	70.44	70.44	70.44	0
1782336600	70.44	0	0.00	70.44	70.44	70.44	0
1782250200	70.44	1.85	2.70	70.44	70.44	70.44	1
1782163740	68.59	0	0.00	68.59	68.59	68.59	0
1781904540	68.59	0	0.00	68.59	68.59	68.59	0
1781818140	68.59	-1.41	-2.01	68.59	68.59	68.59	15
1781731800	70	0	0.00	70	70	70	0
1781645400	70	0	0.00	70	70	70	0
1781559000	70	-3.52	-4.79	70	70	70	4
1781299800	73.52	0	0.00	73.52	73.52	73.52	0
1781213400	73.52	-1.87	-2.48	73.52	73.52	73.52	620
1781126940	75.39	0	0.00	75.39	75.39	75.39	0
1781040540	75.39	0	0.00	75.39	75.39	75.39	0
1780954140	75.39	1.26	1.70	75.39	75.39	75.39	1
1780695000	74.13	0	0.00	74.13	74.13	74.13	0
1780522200	74.13	0	0.00	74.13	74.13	74.13	0
1780435800	74.13	0	0.00	74.13	74.13	74.13	0
1780349400	74.13	-1.21	-1.61	74.13	74.13	74.13	1
1780090200	75.34	0	0.00	75.34	75.34	75.34	0
1780003800	75.34	0	0.00	75.34	75.34	75.34	0
1779917400	75.34	0	0.00	75.34	75.34	75.34	0
1779831000	75.34	0	0.00	75.34	75.34	75.34	0
1779744600	75.34	0.05	0.07	75.34	75.34	75.34	15
1779485400	75.29	4.1	5.76	75.29	75.29	75.29	2
1779398940	71.19	0	0.00	71.19	71.19	71.19	1
1779312600	71.19	0	0.00	71.19	71.19	71.19	0
1779226200	71.19	0	0.00	71.19	71.19	71.19	0
1779139800	71.19	0	0.00	71.19	71.19	71.19	0
1778880600	71.19	0	0.00	71.19	71.19	71.19	0
1778794200	71.19	0	0.00	71.19	71.19	71.19	0
1778707800	71.19	0	0.00	71.19	71.19	71.19	0
1778621400	71.19	0	0.00	71.19	71.19	71.19	0
1778535000	71.19	0	0.00	71.19	71.19	71.19	0
1778275800	71.19	-3.51	-4.70	74.7	74.7	71.19	9
1778189340	74.7	0	0.00	74.7	74.7	74.7	0
1778102940	74.7	0	0.00	74.7	74.7	74.7	0
1778016540	74.7	0	0.00	74.7	74.7	74.7	0
1777930140	74.7	0	0.00	74.7	74.7	74.7	0
1777584540	74.7	0	0.00	74.7	74.7	74.7	0
1777498140	74.7	0	0.00	74.7	74.7	74.7	0
1777411740	74.7	0	0.00	74.7	74.7	74.7	0
1777325340	74.7	-10.34	-12.16	71.1	74.7	71.1	25
1777035600	85.04	0	0.00	85.04	85.04	85.04	0
1776949200	85.04	0	0.00	85.04	85.04	85.04	0
1776862800	85.04	0	0.00	85.04	85.04	85.04	0
1776690000	85.04	0	0.00	85.04	85.04	85.04	0
1776430800	85.04	0	0.00	85.04	85.04	85.04	0
1776344400	85.04	0	0.00	85.04	85.04	85.04	0
1776258000	85.04	0	0.00	85.04	85.04	85.04	0
1776171600	85.04	0	0.00	85.04	85.04	85.04	0
1776085200	85.04	0	0.00	85.04	85.04	85.04	0