ALPS Strategic Income Fund【RIGS】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	-0.07	-0.306211723535	22.86	22.87	22.095	11557	22.57329034	SP
4	-0.01	-0.0438596491228	22.8	23.22	22.095	5860	22.68549433	SP
12	-0.31	-1.34199134199	23.1	23.22	22.095	7344	22.76420837	SP
26	-0.38	-1.64005179111	23.17	23.4499	20.62	10881	22.9839839	SP
52	-0.13	-0.567190226876	22.92	24.3199	20.62	12850	23.08971334	SP
156	0.19	0.840707964602	22.6	24.3199	20.03	22332	22.87240206	SP
260	-2.12	-8.51063829787	24.91	25.1	20.03	23941	23.06919943	SP

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
1783722600	22.79	-0.02	-0.07	22.67	22.845	22.095	4031
1783636200	22.805	0.04	0.18	22.53	22.805	22.53	4362
1783549800	22.7649	0.55	2.49	22.76	22.7649	22.095	21654
1783463400	22.2109	-0.12	-0.54	22.34	22.84	22.2109	2185
1783377000	22.331	-0.41	-1.80	22.86	22.87	22.331	18028
1783031400	22.7398	-0.01	-0.04	22.72	22.8499	22.72	1992
1782945000	22.7491	-0.04	-0.19	22.64	22.81	22.64	3575
1782858600	22.7913	0.07	0.29	22.96	22.96	22.75	10627
1782772200	22.7254	-0.01	-0.06	23.06	23.06	22.7254	4048
1782513000	22.7397	-0.08	-0.37	22.77	22.86	22.7397	6673
1782426600	22.824	0.01	0.06	22.875	22.88	22.77	2699
1782340200	22.81	0.08	0.34	22.96	23.22	22.81	6614
1782253800	22.733	0	0.01	22.83	22.83	22.69	5761
1782167400	22.7312	-0	-0.00	22.84	22.84	22.6613	2337
1781821800	22.7323	-0.07	-0.30	22.74	22.87	22.66	7251
1781735400	22.7996	-0.07	-0.31	22.85	22.98	22.7996	1596
1781649000	22.8712	-0.01	-0.06	22.89	22.97	22.8	3182
1781562600	22.8853	0.04	0.18	22.84	23.02	22.84	1338
1781303400	22.8444	-0.03	-0.11	22.8	22.96	22.77	1550
1781217000	22.8701	0.22	0.98	22.89	22.89	22.66	16297
1781130600	22.6472	-0.07	-0.30	22.71	22.87	22.63	2788
1781044200	22.7157	0.01	0.03	22.71	22.76	22.65	2746
1780957800	22.7079	0.55	2.48	22.89	22.89	22.62	7914
1780698600	22.1581	-0.54	-2.39	22.23	22.86	22.14	4886
1780612200	22.7007	-0.07	-0.33	22.64	22.9	22.64	17315
1780525800	22.775	-0.06	-0.27	22.83	22.84	22.72	13860
1780439400	22.8368	0.01	0.05	22.85	22.94	22.73	4009
1780353000	22.8249	0.01	0.03	22.72	22.87	22.72	17464
1780093800	22.8175	0.03	0.14	22.97	22.97	22.8175	1637
1780007400	22.786	0.02	0.10	22.71	22.84	22.71	6026
1779921000	22.7626	-0.08	-0.34	22.91	22.91	22.71	7100
1779834600	22.84	0.07	0.29	22.86	22.86	22.7	3413
1779489000	22.775	0.08	0.37	22.74	22.775	22.56	12974
1779402600	22.69	-0.01	-0.04	22.53	22.7	22.53	4343
1779316200	22.7	-0.04	-0.18	22.67	22.77	22.67	4679
1779229800	22.74	0.07	0.31	22.7	22.76	22.61	13586
1779143400	22.669	-0.08	-0.33	22.66	22.71	22.630166	5251
1778884200	22.7449	-0.06	-0.25	22.79	22.79	22.72	35341
1778797800	22.8027	0.01	0.06	22.98	22.98	22.73	12425
1778711400	22.7891	-0.01	-0.06	22.77	22.8899	22.77	2049
1778625000	22.8037	-0.1	-0.44	22.9	22.9	22.73	24721
1778538600	22.905	-0.09	-0.37	23.02	23.02	22.85	3092
1778279400	22.99	0.12	0.52	22.82	22.99	22.82	4769
1778193000	22.87	-0.07	-0.28	22.87	22.915	22.8116	3090
1778106600	22.935	0.06	0.28	22.87	23	22.86	5429
1778020200	22.87	0.02	0.09	22.8	22.94	22.8	3951
1777933800	22.8491	-0.03	-0.13	22.84	22.93	22.82	3137
1777674600	22.8777	0.03	0.12	22.8	22.9599	22.8	7078
1777588200	22.85	0.04	0.17	22.78	22.8999	22.78	6655
1777501800	22.8112	-0.07	-0.30	22.8	22.84	22.78	665
1777415400	22.8796	0.05	0.21	22.81	22.895	22.7601	2504
1777329000	22.8312	0.06	0.26	22.79	22.99	22.22	12618
1777069800	22.7715	-0.08	-0.33	22.73	22.94	22.73	3497
1776983400	22.8466	0.03	0.14	22.78	22.945	22.3201	17109
1776897000	22.8139	-0.14	-0.63	22.87	22.96	22.8139	6455
1776810600	22.9587	-0	-0.00	23.12	23.12	22.93	3683
1776724200	22.9589	0.02	0.09	22.91	23.03	22.8616	5068
1776465000	22.939	0.07	0.32	23.1	23.1	22.86	3521
1776378600	22.8656	-0.19	-0.82	23.07	23.07	22.78	4887
1776292200	23.0535	0.01	0.05	22.98	23.16	22.95	2955
1776205800	23.0417	0.08	0.33	23.15	23.15	22.94	4549
1776119400	22.9666	0.17	0.73	22.82	23.05	22.82	3891