Gabelli Global Utility and Income Trust【GLU】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	0.44	2.34541577825	18.76	19.85	18.28	6395	19.05412586	CS
4	0	0	19.2	19.85	18.03	8685	18.97742574	CS
12	-0.18	-0.928792569659	19.38	20.3399	18.03	9609	19.42495797	CS
26	-0.13	-0.672529746508	19.33	21.69	18.03	10731	19.8864453	CS
52	1.86	10.7266435986	17.34	21.69	17.11	10613	19.05141098	CS
156	4.99	35.1161154117	14.21	21.69	11.6101	13200	15.84963472	CS
260	-1.73	-8.26564739608	20.93	22.25	11.6101	13001	16.23482534	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	19.2	-0	-0.01	19.21	19.27	19.0928	14853
1782858600	19.2026	0.14	0.75	19.14	19.27	18.43	6359
1782772200	19.06	0.09	0.47	19.05	19.24	18.28	7904
1782513000	18.97	-0.06	-0.29	18.92	19.05	18.28	5901
1782426600	19.025	0.04	0.18	18.96	19.85	18.8543	7523
1782340200	18.99	0.24	1.28	18.76	19.27	18.6534	4289
1782253800	18.75	-0.1	-0.53	18.85	18.905	18.55	6590
1782167400	18.85	0.05	0.27	18.94	19.02	18.68	7853
1781821800	18.8	0.42	2.29	18.56	19.06	18.56	7472
1781735400	18.38	-0.62	-3.26	18.92	19.1099	18.38	10745
1781649000	19	-0.01	-0.05	19	19.08	18.99	9934
1781562600	19.01	-0.11	-0.58	19.21	19.235	18.98	9398
1781303400	19.12	0.09	0.47	19.11	19.185	18.99	7532
1781217000	19.03	0.23	1.22	18.93	19.1408	18.92	6703
1781130600	18.8	-0.01	-0.05	18.78	19.08	18.75	10629
1781044200	18.81	-0.11	-0.58	18.94	19.235	18.75	4844
1780957800	18.92	-0.2	-1.02	19.11	19.21	18.7501	6410
1780698600	19.115	-0.27	-1.37	19.11	19.27	18.03	32928
1780612200	19.38	0.11	0.58	19.2	19.42	19.2	7846
1780525800	19.2686	-0.02	-0.11	19.2	19.34	19.2	4161
1780439400	19.29	0	0.00	19.29	19.34	19.07	12160
1780353000	19.29	-0.11	-0.57	19.28	19.4	19.245	12862
1780093800	19.4	-0.11	-0.54	19.51	19.5923	19.3703	8382
1780007400	19.505	-0.05	-0.26	19.33	19.5656	19.25	6783
1779921000	19.555	-0.05	-0.23	19.54	19.7081	19.4	2671
1779834600	19.6	0.2	1.03	19.52	19.6	19.42	5015
1779489000	19.4	0.16	0.86	19.3	19.495	19.17	7015
1779402600	19.235	-0.12	-0.59	19.35	19.35	19.01	9794
1779316200	19.35	0.21	1.10	19.23	19.44	19.23	6557
1779229800	19.14	0.09	0.47	19.05	19.2199	18.99	6425
1779143400	19.05	-0.47	-2.41	19.21	19.49	19.05	24880
1778884200	19.52	-0.24	-1.21	19.75	19.76	19.32	9617
1778797800	19.76	0.08	0.41	19.65	19.85	19.5346	2409
1778711400	19.68	-0.14	-0.71	19.68	19.68	19.44	4898
1778625000	19.82	-0.09	-0.43	19.94	19.94	19.68	5765
1778538600	19.905	0.12	0.61	19.76	20.1099	19.75	6087
1778279400	19.785	0.04	0.18	19.77	19.95	19.5001	11339
1778193000	19.75	-0.08	-0.40	19.87	19.91	19.7	16974
1778106600	19.83	-0.02	-0.10	19.97	19.97	19.82	15936
1778020200	19.85	0.04	0.20	19.85	19.9379	19.84	3598
1777933800	19.81	-0.1	-0.48	19.93	20.02	19.75	8819
1777674600	19.905	0.08	0.38	19.91	19.94	19.72	5395
1777588200	19.83	0.4	2.06	19.45	19.842332	19.45	20909
1777501800	19.43	-0.46	-2.31	19.88	19.88	19.32	13797
1777415400	19.89	0.15	0.76	19.76	20	19.72	5423
1777329000	19.74	-0.25	-1.25	19.95	20.0213	19.725	13146
1777069800	19.99	0.07	0.35	19.92	20.21	19.74	7082
1776983400	19.92	0.08	0.40	20.09	20.09	19.7201	11374
1776897000	19.84	0.12	0.61	19.83	19.99	19.55	26476
1776810600	19.72	-0.13	-0.65	19.8	19.85	19.72	7043
1776724200	19.85	0.07	0.35	19.71	19.95	19.5929	9121
1776465000	19.78	0.1	0.48	19.76	19.94	19.68	3803
1776378600	19.685	-0.23	-1.13	19.84	19.84	19.54	14229
1776292200	19.91	0.2	1.01	19.71	20.3399	19.58	20240
1776205800	19.71	0.29	1.47	19.49	19.75	19.49	8164
1776119400	19.425	-0.09	-0.44	19.55	19.755	19.3201	11602
1775860200	19.51	0	0.00	19.65	19.99	19.5	5003
1775773800	19.51	0.23	1.21	19.34	19.65	19.2757	6059
1775687400	19.2766	0.18	0.92	19.38	19.43	19.1639	15474
1775601000	19.1001	-0.21	-1.07	19.25	19.251	19.0001	10247
1775514600	19.3075	-0.11	-0.58	19.02	19.33	19.02	16691
1775169000	19.42	0.11	0.57	19.36	19.47	19.3	5230