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	1.26	1.69971671388	74.13	75.39	74.13	1	74.13	DR
4	4.2	5.89970501475	71.19	75.39	71.19	5	75.05263158	DR
12	-2.61	-3.34615384615	78	86.07	71.1	108	81.62485795	DR
26	7.98	11.8380062305	67.41	86.07	62.68	390	74.38695989	DR
52	9.87	15.0641025641	65.52	86.07	59.4	247	74.2139992	DR
156	18.7	32.9864173576	56.69	86.07	53.29	118	70.37422976	DR
260	34.6	84.8247119392	40.79	86.07	40	102	66.53901142	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
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
1777066200	85.04	0	0.00	85.04	85.04	85.04	0
1776979800	85.04	0	0.00	85.04	85.04	85.04	0
1776893400	85.04	0	0.00	85.04	85.04	85.04	0
1776720600	85.04	0	0.00	85.04	85.04	85.04	0
1776461400	85.04	0	0.00	85.04	85.04	85.04	0
1776375000	85.04	0	0.00	85.04	85.04	85.04	0
1776288600	85.04	0	0.00	85.04	85.04	85.04	0
1776202200	85.04	0	0.00	85.04	85.04	85.04	0
1776115800	85.04	0	0.00	85.04	85.04	85.04	0
1775856600	85.04	0	0.00	85.04	85.04	85.04	0
1775770200	85.04	0	0.00	85.04	85.04	85.04	0
1775683800	85.04	0	0.00	85.04	85.04	85.04	0
1775597400	85.04	0	0.00	85.04	85.04	85.04	0
1775511000	85.04	4.56	5.67	85.04	85.04	85.04	4
1775165340	80.48	0	0.00	80.48	80.48	80.48	0
1775078940	80.48	0	0.00	80.48	80.48	80.48	0
1774992540	80.48	-5.56	-6.46	80.48	80.48	80.48	601
1774906140	86.04	-0.03	-0.03	86.07	86.07	86.04	17
1774647000	86.07	2.67	3.20	86.07	86.07	86.07	1
1774560540	83.4	0	0.00	83.4	83.4	83.4	0
1774474140	83.4	0	0.00	83.4	83.4	83.4	0
1774387740	83.4	2.4	2.96	84.59	84.59	83.4	603
1774301340	81	0	0.00	81	81	81	0
1774042140	81	0	0.00	81	81	81	0
1773955740	81	3	3.85	81	81	81	128
1773869340	78	0	0.00	78	78	78	0
1773782940	78	0	0.00	78	78	78	0
1773696540	78	3.5	4.70	78	78	78	1
1773437340	74.5	0	0.00	74.5	74.5	74.5	0
1773350940	74.5	0	0.00	74.5	74.5	74.5	0
1773264540	74.5	0	0.00	74.5	74.5	74.5	0
1773178140	74.5	0.18	0.24	74.45	74.5	74.45	1800
1773091740	74.32	-1.49	-1.97	78.24	78.24	74.32	3001