Gabelli Healthcare and Wellness Trust【GRX】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	-0.01	-0.095785440613	10.44	10.5303	10.25	19847	10.33811458	CS
4	-0.29	-2.7052238806	10.72	10.9	10.25	17935	10.60094937	CS
12	-0.12	-1.13744075829	10.55	11.24	10.25	21543	10.87361035	CS
26	0.94	9.90516332982	9.49	11.24	9.34	32267	10.15676055	CS
52	2.04	24.3146603099	8.39	11.24	8.1	35047	9.74625638	CS
156	-3.15	-23.1958762887	13.58	14.57	7.73	37493	10.45782908	CS
260	-0.02	-0.191387559809	10.45	14.57	6.8509	40306	10.7529052	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
1730763600	10.38	0.09	0.87	10.32	10.4999	10.32	22694
1730500800	10.29	0.04	0.39	10.26	10.36	10.26	17322
1730414400	10.25	-0.15	-1.44	10.39	10.445	10.25	32210
1730328000	10.4	-0.05	-0.48	10.41	10.4237	10.4	6017
1730241600	10.45	-0.04	-0.38	10.44	10.5303	10.44	20992
1730155200	10.49	-0.16	-1.50	10.59	10.6499	10.45	26074
1729896000	10.65	0.05	0.47	10.65	10.67	10.47	21200
1729809600	10.6	-0.01	-0.09	10.62	10.62	10.54	15316
1729723200	10.61	-0.02	-0.19	10.58	10.61	10.56	17832
1729636800	10.63	-0.06	-0.56	10.63	10.7	10.6162	6770
1729550400	10.69	-0.07	-0.64	10.72	10.8	10.69	23643
1729291200	10.759061	-0.01	-0.10	10.77	10.85	10.7107	7296
1729204800	10.77	-0.09	-0.83	10.84	10.84	10.77	18447
1729118400	10.86	0.06	0.56	10.83	10.9	10.82	9814
1729032000	10.8	-0.02	-0.18	10.84	10.885	10.795	29221
1728945600	10.82	0.04	0.37	10.76	10.83	10.76	12049
1728686400	10.78	0.04	0.37	10.74	10.815	10.74	15920
1728600000	10.74	0.02	0.19	10.69	10.745	10.69	26643
1728513600	10.72	-0.01	-0.09	10.69	10.76	10.69	11222
1728427200	10.73	-0.03	-0.28	10.72	10.77	10.72	18017
1728340800	10.76	-0.16	-1.47	10.89	10.89	10.72	8255
1728081600	10.92	0.04	0.37	10.9	10.94	10.83	14447
1727995200	10.88	-0.03	-0.27	10.9	10.9	10.73	24707
1727908800	10.91	-0.05	-0.46	10.9899	10.9899	10.905	27123
1727822400	10.96	0.01	0.09	10.93	11	10.93	19913
1727735520	10.95	-0.04	-0.36	11.03	11.1476	10.91	25735
1727476800	10.99	-0.03	-0.27	11.04	11.1378	10.92	13914
1727390400	11.02	-0.05	-0.45	11.07	11.16	11	28719
1727304000	11.07	-0.11	-0.98	11.17	11.2299	11.07	11420
1727217600	11.18	0.06	0.54	11.11	11.24	11.0536	14954
1727131200	11.12	-0.03	-0.27	11.2	11.2099	11.07	37319
1726872000	11.15	0.04	0.41	11.09	11.17	11	22571
1726785600	11.105	-0.02	-0.13	11.14	11.18	11.1	20255
1726699200	11.12	-0.03	-0.27	11.12	11.16	11.12	23121
1726612800	11.15	0.07	0.63	11.08	11.1642	11.08	18215
1726526400	11.08	-0.03	-0.23	11.03	11.09	11.03	12199
1726267200	11.105	0.05	0.45	11.04	11.1365	11.04	15647
1726180800	11.055	-0.01	-0.05	11.19	11.1995	11.01	29098
1726094400	11.06	0.03	0.27	11.02	11.09	11.02	26080
1726008000	11.03	-0.04	-0.36	11.07	11.08	11.03	17555
1725921600	11.07	0.01	0.09	11.1	11.15	11.04	13455
1725662400	11.06	-0.06	-0.54	11.08	11.0908	11.06	6223
1725576000	11.12	0.03	0.27	11.1186	11.14	11.1	72874
1725489600	11.09	0.09	0.82	10.94	11.1	10.68	31188
1725403200	11	-0.06	-0.54	11.04	11.06	10.98	22898
1725057600	11.06	-0.06	-0.54	11.19	11.19	11.06	38500
1724971200	11.12	0.05	0.45	11.05	11.17	11.05	39740
1724884800	11.07	0.13	1.14	10.96	11.1	10.96	17594
1724798400	10.945	0.01	0.05	10.91	10.9565	10.85	27108
1724712000	10.94	0.12	1.06	10.8	10.94	10.8	74714
1724452800	10.825	0.11	1.07	10.79	10.85	10.7172	10776
1724366400	10.71	-0.04	-0.37	10.77	10.83	10.6825	35719
1724280000	10.75	-0.05	-0.46	10.83	10.83	10.75	12287
1724193600	10.8	0.02	0.19	10.81	10.85	10.78	15184
1724107200	10.78	0.12	1.13	10.7	10.83	10.7	20824
1723848000	10.66	0.02	0.19	10.7	10.7	10.58	10980
1723761600	10.64	0.09	0.85	10.63	10.75	10.6093	15919
1723675200	10.55	-0.02	-0.19	10.59	10.5945	10.52	16653
1723588800	10.57	0.09	0.86	10.55	10.575	10.55	18426
1723502400	10.48	0.02	0.19	10.49	10.49	10.44	27513
1723243200	10.46	0.06	0.58	10.41	10.52	10.41	43646
1723156800	10.4	0.25	2.46	10.24	10.4082	10.19	9554
1723070400	10.15	0	0.00	10.17	10.27	10.15	43613
1722984000	10.15	0.03	0.30	10.21	10.2394	10.13	20567
1722897600	10.12	-0.27	-2.60	10.22	10.27	10.12	28536