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	-0.395	-2.02460276781	19.51	19.5923	19.07	9082	19.32389299	CS
4	-0.655	-3.31310065756	19.77	20.1099	18.99	8140	19.39744116	CS
12	-0.855	-4.2814221332	19.97	20.43	18.55	9797	19.52785313	CS
26	0.645	3.49214943151	18.47	21.69	18.32	11624	19.8566448	CS
52	2.175	12.839433294	16.94	21.69	16.6001	10660	18.92399366	CS
156	4.965	35.0883392226	14.15	21.69	11.6101	13222	15.76022955	CS
260	-3.215	-14.3976712942	22.33	23.99	11.6101	13098	16.30286471	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
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
1775082600	19.309	0.15	0.80	19.25	19.39	19.13	6330
1774996200	19.155	0.16	0.82	19.1	19.3622	19.1	6276
1774909800	19	-0.07	-0.37	19.17	19.235	19	5277
1774650600	19.07	-0.36	-1.85	19.43	19.5	19.01	13544
1774564200	19.43	-0.22	-1.12	19.52	19.575	19.3381	6575
1774477800	19.65	0.22	1.15	19.75	19.75	19.525758	6865
1774391400	19.426	0.02	0.08	19.39	19.83	19.295	12640
1774305000	19.41	0.86	4.64	19.26	19.6101	18.87	11722
1774045800	18.55	-0.93	-4.77	19.55	19.55	18.55	17102
1773959400	19.48	-0.39	-1.96	19.87	19.98	19.19	18531
1773873000	19.87	-0.06	-0.30	20	20	19.865	9224
1773786600	19.93	-0.19	-0.94	20.15	20.15	19.9266	1759
1773700200	20.12	0.27	1.36	20.11	20.2	19.94	4505
1773441000	19.85	-0.06	-0.32	19.97	20.43	19.85	11325
1773354600	19.914	-0.33	-1.61	20.01	20.3669	19.914	5453
1773268200	20.24	0.13	0.65	20.26	20.4142	20.24	1272
1773181800	20.11	-0.07	-0.35	20.06	20.49	20.06	5988
1773095400	20.18	-0.23	-1.13	20.24	20.4	19.73	9072
1772839800	20.411	-0.21	-1.03	20.39	20.98	20.1	14074